{ "symbol": "HUMAUSDT", "fetched_at": "2026-04-10T08:57:55.732533", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.02602, "high": 0.02609, "low": 0.02565, "close": 0.02567, "volume": 3332762.0, "close_time": 1760259599999, "quote_volume": 86204.56029, "trades": 1852, "taker_buy_base": 1265364.0, "taker_buy_quote": 32746.94205 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.02567, "high": 0.02571, "low": 0.02549, "close": 0.02571, "volume": 4054456.0, "close_time": 1760263199999, "quote_volume": 103773.4473, "trades": 1812, "taker_buy_base": 1921360.0, "taker_buy_quote": 49179.76994 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.02569, "high": 0.02583, "low": 0.02552, "close": 0.02552, "volume": 4225807.0, "close_time": 1760266799999, "quote_volume": 108507.09447, "trades": 2369, "taker_buy_base": 1960300.0, "taker_buy_quote": 50314.92771 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.02551, "high": 0.02563, "low": 0.02535, "close": 0.02555, "volume": 3012870.0, "close_time": 1760270399999, "quote_volume": 76733.65957, "trades": 1408, "taker_buy_base": 1378314.0, "taker_buy_quote": 35107.17454 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.02554, "high": 0.02593, "low": 0.02551, "close": 0.02573, "volume": 3574671.0, "close_time": 1760273999999, "quote_volume": 92295.43944, "trades": 1674, "taker_buy_base": 1478818.0, "taker_buy_quote": 38165.17211 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.02574, "high": 0.02586, "low": 0.02523, "close": 0.02534, "volume": 4988788.0, "close_time": 1760277599999, "quote_volume": 127601.82502, "trades": 2459, "taker_buy_base": 2411962.0, "taker_buy_quote": 61765.52898 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.02535, "high": 0.02677, "low": 0.02533, "close": 0.02637, "volume": 10515581.0, "close_time": 1760281199999, "quote_volume": 275012.11686, "trades": 5885, "taker_buy_base": 4647978.0, "taker_buy_quote": 121485.14678 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.02638, "high": 0.02716, "low": 0.02637, "close": 0.02687, "volume": 14593732.0, "close_time": 1760284799999, "quote_volume": 390563.61579, "trades": 8217, "taker_buy_base": 6102593.0, "taker_buy_quote": 163437.48563 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.02687, "high": 0.02772, "low": 0.02686, "close": 0.02763, "volume": 12116540.0, "close_time": 1760288399999, "quote_volume": 330641.54708, "trades": 7706, "taker_buy_base": 6722981.0, "taker_buy_quote": 183550.9059 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.02765, "high": 0.0286, "low": 0.02761, "close": 0.02848, "volume": 14103490.0, "close_time": 1760291999999, "quote_volume": 398761.94845, "trades": 7219, "taker_buy_base": 8841576.0, "taker_buy_quote": 250007.90552 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.02847, "high": 0.02896, "low": 0.02833, "close": 0.02851, "volume": 10066741.0, "close_time": 1760295599999, "quote_volume": 288307.60507, "trades": 5007, "taker_buy_base": 5228716.0, "taker_buy_quote": 149651.71207 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.02852, "high": 0.02915, "low": 0.02848, "close": 0.02903, "volume": 5556013.0, "close_time": 1760299199999, "quote_volume": 160317.20673, "trades": 2561, "taker_buy_base": 2917209.0, "taker_buy_quote": 84148.27851 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.02904, "high": 0.02943, "low": 0.0289, "close": 0.02916, "volume": 3621061.0, "close_time": 1760302799999, "quote_volume": 105512.22671, "trades": 2325, "taker_buy_base": 2255507.0, "taker_buy_quote": 65694.56225 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.02916, "high": 0.0295, "low": 0.02876, "close": 0.02939, "volume": 4243265.0, "close_time": 1760306399999, "quote_volume": 123688.95268, "trades": 2082, "taker_buy_base": 2185526.0, "taker_buy_quote": 63699.23777 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.0294, "high": 0.02974, "low": 0.02928, "close": 0.02971, "volume": 6936525.0, "close_time": 1760309999999, "quote_volume": 204806.4997, "trades": 3477, "taker_buy_base": 3428338.0, "taker_buy_quote": 101249.34761 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.02971, "high": 0.02997, "low": 0.0293, "close": 0.02961, "volume": 5469014.0, "close_time": 1760313599999, "quote_volume": 161717.09098, "trades": 3231, "taker_buy_base": 2772048.0, "taker_buy_quote": 81939.79112 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02959, "high": 0.02988, "low": 0.02926, "close": 0.02966, "volume": 6826638.0, "close_time": 1760317199999, "quote_volume": 201769.4598, "trades": 4030, "taker_buy_base": 3159323.0, "taker_buy_quote": 93351.35951 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.02965, "high": 0.03038, "low": 0.02953, "close": 0.03025, "volume": 5669660.0, "close_time": 1760320799999, "quote_volume": 170062.4463, "trades": 2984, "taker_buy_base": 2607615.0, "taker_buy_quote": 78156.04599 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.03024, "high": 0.03042, "low": 0.02967, "close": 0.02998, "volume": 6624083.0, "close_time": 1760324399999, "quote_volume": 198646.98318, "trades": 2914, "taker_buy_base": 3235459.0, "taker_buy_quote": 97007.78996 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.02999, "high": 0.03004, "low": 0.02956, "close": 0.02966, "volume": 3746297.0, "close_time": 1760327999999, "quote_volume": 111668.72756, "trades": 2219, "taker_buy_base": 2131334.0, "taker_buy_quote": 63531.21579 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.02966, "high": 0.03031, "low": 0.02962, "close": 0.03011, "volume": 5223511.0, "close_time": 1760331599999, "quote_volume": 156612.71482, "trades": 2619, "taker_buy_base": 2860951.0, "taker_buy_quote": 85797.33262 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.03012, "high": 0.03014, "low": 0.02958, "close": 0.02992, "volume": 7499119.0, "close_time": 1760335199999, "quote_volume": 224276.5035, "trades": 4290, "taker_buy_base": 3362360.0, "taker_buy_quote": 100524.09887 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.02992, "high": 0.03023, "low": 0.0299, "close": 0.03001, "volume": 4232689.0, "close_time": 1760338799999, "quote_volume": 127159.44225, "trades": 1760, "taker_buy_base": 2019894.0, "taker_buy_quote": 60666.95324 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.03001, "high": 0.03011, "low": 0.02978, "close": 0.03, "volume": 3410308.0, "close_time": 1760342399999, "quote_volume": 102219.52001, "trades": 1503, "taker_buy_base": 1624787.0, "taker_buy_quote": 48684.74251 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.03, "high": 0.03046, "low": 0.02997, "close": 0.03013, "volume": 5269625.0, "close_time": 1760345999999, "quote_volume": 159191.33243, "trades": 1477, "taker_buy_base": 2128431.0, "taker_buy_quote": 64359.10738 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.03011, "high": 0.03023, "low": 0.02977, "close": 0.03019, "volume": 2895904.0, "close_time": 1760349599999, "quote_volume": 86837.80973, "trades": 1804, "taker_buy_base": 1526608.0, "taker_buy_quote": 45776.9735 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.0302, "high": 0.03033, "low": 0.02989, "close": 0.03009, "volume": 3023433.0, "close_time": 1760353199999, "quote_volume": 91121.91292, "trades": 1359, "taker_buy_base": 1453447.0, "taker_buy_quote": 43798.41152 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.03008, "high": 0.03012, "low": 0.02899, "close": 0.02981, "volume": 11883497.0, "close_time": 1760356799999, "quote_volume": 351775.79393, "trades": 4484, "taker_buy_base": 6165940.0, "taker_buy_quote": 182432.87639 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.02982, "high": 0.03032, "low": 0.02968, "close": 0.02997, "volume": 5509969.0, "close_time": 1760360399999, "quote_volume": 165430.30305, "trades": 2642, "taker_buy_base": 2857311.0, "taker_buy_quote": 85790.07907 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.02999, "high": 0.03136, "low": 0.02967, "close": 0.03087, "volume": 21141424.0, "close_time": 1760363999999, "quote_volume": 645537.10764, "trades": 7669, "taker_buy_base": 10213967.0, "taker_buy_quote": 311916.00063 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.03088, "high": 0.031, "low": 0.03011, "close": 0.03046, "volume": 9396830.0, "close_time": 1760367599999, "quote_volume": 286744.67747, "trades": 4348, "taker_buy_base": 4456611.0, "taker_buy_quote": 135912.17713 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.03048, "high": 0.03119, "low": 0.03047, "close": 0.03077, "volume": 5288724.0, "close_time": 1760371199999, "quote_volume": 163288.61966, "trades": 2324, "taker_buy_base": 2443737.0, "taker_buy_quote": 75510.34466 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.03077, "high": 0.03082, "low": 0.03016, "close": 0.03037, "volume": 7621349.0, "close_time": 1760374799999, "quote_volume": 231992.2225, "trades": 3033, "taker_buy_base": 2967018.0, "taker_buy_quote": 90356.86552 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.03036, "high": 0.03084, "low": 0.03015, "close": 0.03078, "volume": 5183515.0, "close_time": 1760378399999, "quote_volume": 158013.88142, "trades": 1997, "taker_buy_base": 2465377.0, "taker_buy_quote": 75148.383 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.03077, "high": 0.03091, "low": 0.03049, "close": 0.0306, "volume": 3996389.0, "close_time": 1760381999999, "quote_volume": 122601.14735, "trades": 1931, "taker_buy_base": 1878088.0, "taker_buy_quote": 57607.26305 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.03061, "high": 0.03089, "low": 0.03059, "close": 0.03086, "volume": 2044085.0, "close_time": 1760385599999, "quote_volume": 62857.82897, "trades": 1068, "taker_buy_base": 860678.0, "taker_buy_quote": 26450.49699 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.03086, "high": 0.031, "low": 0.03072, "close": 0.03095, "volume": 2339357.0, "close_time": 1760389199999, "quote_volume": 72221.46447, "trades": 1190, "taker_buy_base": 1058511.0, "taker_buy_quote": 32675.14808 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.03096, "high": 0.03115, "low": 0.03084, "close": 0.03091, "volume": 1993919.0, "close_time": 1760392799999, "quote_volume": 61752.41702, "trades": 1001, "taker_buy_base": 984143.0, "taker_buy_quote": 30477.96118 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.03089, "high": 0.03119, "low": 0.03089, "close": 0.03116, "volume": 1538497.0, "close_time": 1760396399999, "quote_volume": 47772.66133, "trades": 960, "taker_buy_base": 743992.0, "taker_buy_quote": 23091.74396 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.03116, "high": 0.03123, "low": 0.03101, "close": 0.03114, "volume": 1190646.0, "close_time": 1760399999999, "quote_volume": 37064.32328, "trades": 995, "taker_buy_base": 539928.0, "taker_buy_quote": 16801.27638 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03115, "high": 0.03123, "low": 0.0309, "close": 0.03105, "volume": 2287954.0, "close_time": 1760403599999, "quote_volume": 71115.67888, "trades": 1383, "taker_buy_base": 1060366.0, "taker_buy_quote": 32947.3252 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.03105, "high": 0.03127, "low": 0.03088, "close": 0.03099, "volume": 2424532.0, "close_time": 1760407199999, "quote_volume": 75374.42696, "trades": 1754, "taker_buy_base": 974924.0, "taker_buy_quote": 30290.92759 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.03098, "high": 0.03102, "low": 0.03051, "close": 0.03056, "volume": 3725721.0, "close_time": 1760410799999, "quote_volume": 114435.55199, "trades": 2200, "taker_buy_base": 2015631.0, "taker_buy_quote": 61908.10108 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.03056, "high": 0.03058, "low": 0.02999, "close": 0.03011, "volume": 5622212.0, "close_time": 1760414399999, "quote_volume": 170046.73422, "trades": 2649, "taker_buy_base": 3005841.0, "taker_buy_quote": 90858.37398 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.03009, "high": 0.03025, "low": 0.02969, "close": 0.02985, "volume": 5185284.0, "close_time": 1760417999999, "quote_volume": 155505.0272, "trades": 2918, "taker_buy_base": 3163641.0, "taker_buy_quote": 94918.20655 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.02984, "high": 0.03004, "low": 0.02915, "close": 0.02926, "volume": 7631759.0, "close_time": 1760421599999, "quote_volume": 225040.03615, "trades": 3391, "taker_buy_base": 3289643.0, "taker_buy_quote": 97160.32204 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.02925, "high": 0.02955, "low": 0.02825, "close": 0.02896, "volume": 12628084.0, "close_time": 1760425199999, "quote_volume": 364197.19032, "trades": 5130, "taker_buy_base": 6917710.0, "taker_buy_quote": 199354.47239 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.02896, "high": 0.02941, "low": 0.02879, "close": 0.0291, "volume": 6853851.0, "close_time": 1760428799999, "quote_volume": 199535.48444, "trades": 4076, "taker_buy_base": 3268885.0, "taker_buy_quote": 95121.98322 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.02909, "high": 0.02928, "low": 0.02891, "close": 0.02911, "volume": 4054784.0, "close_time": 1760432399999, "quote_volume": 117867.59735, "trades": 2752, "taker_buy_base": 2252954.0, "taker_buy_quote": 65476.81788 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.02911, "high": 0.0293, "low": 0.02886, "close": 0.02901, "volume": 3716972.0, "close_time": 1760435999999, "quote_volume": 108149.46718, "trades": 2345, "taker_buy_base": 1736517.0, "taker_buy_quote": 50506.79195 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.029, "high": 0.02901, "low": 0.02833, "close": 0.02897, "volume": 4655755.0, "close_time": 1760439599999, "quote_volume": 133684.38097, "trades": 2856, "taker_buy_base": 2450857.0, "taker_buy_quote": 70346.82387 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.02896, "high": 0.02937, "low": 0.02896, "close": 0.02927, "volume": 3202109.0, "close_time": 1760443199999, "quote_volume": 93520.68382, "trades": 2017, "taker_buy_base": 1858186.0, "taker_buy_quote": 54268.58236 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.02927, "high": 0.02931, "low": 0.02895, "close": 0.02909, "volume": 3147147.0, "close_time": 1760446799999, "quote_volume": 91654.10689, "trades": 2195, "taker_buy_base": 1804395.0, "taker_buy_quote": 52556.21219 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.02911, "high": 0.03039, "low": 0.0291, "close": 0.03038, "volume": 7563820.0, "close_time": 1760450399999, "quote_volume": 225151.50645, "trades": 4503, "taker_buy_base": 3867980.0, "taker_buy_quote": 115069.20067 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.03037, "high": 0.03079, "low": 0.02973, "close": 0.02976, "volume": 10189589.0, "close_time": 1760453999999, "quote_volume": 307959.52776, "trades": 5721, "taker_buy_base": 5387171.0, "taker_buy_quote": 162719.05492 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.02976, "high": 0.03069, "low": 0.02963, "close": 0.03064, "volume": 7384717.0, "close_time": 1760457599999, "quote_volume": 222467.57068, "trades": 3853, "taker_buy_base": 4105980.0, "taker_buy_quote": 123589.17906 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03065, "high": 0.03099, "low": 0.02994, "close": 0.03019, "volume": 12151888.0, "close_time": 1760461199999, "quote_volume": 371189.75781, "trades": 3962, "taker_buy_base": 5714006.0, "taker_buy_quote": 174353.87713 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0302, "high": 0.03056, "low": 0.02983, "close": 0.03022, "volume": 7116841.0, "close_time": 1760464799999, "quote_volume": 215351.73844, "trades": 3233, "taker_buy_base": 3873157.0, "taker_buy_quote": 117154.95498 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.03022, "high": 0.0305, "low": 0.03013, "close": 0.03023, "volume": 2037245.0, "close_time": 1760468399999, "quote_volume": 61696.14363, "trades": 1231, "taker_buy_base": 924264.0, "taker_buy_quote": 27983.69885 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.03024, "high": 0.03044, "low": 0.0295, "close": 0.02993, "volume": 8017300.0, "close_time": 1760471999999, "quote_volume": 239922.88948, "trades": 2968, "taker_buy_base": 3721505.0, "taker_buy_quote": 111422.43863 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.02994, "high": 0.03001, "low": 0.02969, "close": 0.02998, "volume": 1496650.0, "close_time": 1760475599999, "quote_volume": 44783.2945, "trades": 1081, "taker_buy_base": 821224.0, "taker_buy_quote": 24570.4575 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.02997, "high": 0.03003, "low": 0.02969, "close": 0.03003, "volume": 1277612.0, "close_time": 1760479199999, "quote_volume": 38134.15442, "trades": 545, "taker_buy_base": 858610.0, "taker_buy_quote": 25625.52191 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.03004, "high": 0.03024, "low": 0.02997, "close": 0.0301, "volume": 1447540.0, "close_time": 1760482799999, "quote_volume": 43628.46973, "trades": 678, "taker_buy_base": 694031.0, "taker_buy_quote": 20919.15385 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.03009, "high": 0.03024, "low": 0.03004, "close": 0.03007, "volume": 1686671.0, "close_time": 1760486399999, "quote_volume": 50894.3263, "trades": 805, "taker_buy_base": 1010308.0, "taker_buy_quote": 30489.57167 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03008, "high": 0.03024, "low": 0.02992, "close": 0.03017, "volume": 1916844.0, "close_time": 1760489999999, "quote_volume": 57622.90601, "trades": 1261, "taker_buy_base": 1171065.0, "taker_buy_quote": 35213.56306 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.03018, "high": 0.03039, "low": 0.02989, "close": 0.03036, "volume": 1810476.0, "close_time": 1760493599999, "quote_volume": 54604.19846, "trades": 1023, "taker_buy_base": 922103.0, "taker_buy_quote": 27811.54792 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.03035, "high": 0.03133, "low": 0.03025, "close": 0.03099, "volume": 6199171.0, "close_time": 1760497199999, "quote_volume": 191607.87056, "trades": 2520, "taker_buy_base": 3253977.0, "taker_buy_quote": 100562.44682 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.031, "high": 0.03119, "low": 0.03035, "close": 0.03087, "volume": 13602756.0, "close_time": 1760500799999, "quote_volume": 417898.5578, "trades": 3339, "taker_buy_base": 7144097.0, "taker_buy_quote": 219253.71883 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0309, "high": 0.03139, "low": 0.03059, "close": 0.03082, "volume": 8462739.0, "close_time": 1760504399999, "quote_volume": 262067.67584, "trades": 3001, "taker_buy_base": 4202399.0, "taker_buy_quote": 130030.08126 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.03083, "high": 0.0309, "low": 0.03032, "close": 0.03053, "volume": 3173570.0, "close_time": 1760507999999, "quote_volume": 97147.11143, "trades": 1024, "taker_buy_base": 1427088.0, "taker_buy_quote": 43722.06424 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.03054, "high": 0.03086, "low": 0.03031, "close": 0.03066, "volume": 3117590.0, "close_time": 1760511599999, "quote_volume": 95295.42028, "trades": 1153, "taker_buy_base": 1358468.0, "taker_buy_quote": 41521.98896 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.03066, "high": 0.03082, "low": 0.03054, "close": 0.03079, "volume": 3916064.0, "close_time": 1760515199999, "quote_volume": 119944.62262, "trades": 966, "taker_buy_base": 1734699.0, "taker_buy_quote": 53125.18069 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.03078, "high": 0.0312, "low": 0.03071, "close": 0.03089, "volume": 5476083.0, "close_time": 1760518799999, "quote_volume": 169449.06891, "trades": 1880, "taker_buy_base": 3345584.0, "taker_buy_quote": 103466.74904 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.03088, "high": 0.0316, "low": 0.03051, "close": 0.03077, "volume": 10220538.0, "close_time": 1760522399999, "quote_volume": 318116.08558, "trades": 3181, "taker_buy_base": 4484878.0, "taker_buy_quote": 139249.57565 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.03078, "high": 0.03097, "low": 0.03053, "close": 0.03062, "volume": 7310448.0, "close_time": 1760525999999, "quote_volume": 224779.50182, "trades": 2343, "taker_buy_base": 3095420.0, "taker_buy_quote": 95189.68851 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.03061, "high": 0.0307, "low": 0.03016, "close": 0.03036, "volume": 5273293.0, "close_time": 1760529599999, "quote_volume": 160308.25638, "trades": 1263, "taker_buy_base": 2131400.0, "taker_buy_quote": 64798.76833 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03036, "high": 0.0304, "low": 0.02982, "close": 0.03003, "volume": 5287059.0, "close_time": 1760533199999, "quote_volume": 159327.58563, "trades": 1487, "taker_buy_base": 2082678.0, "taker_buy_quote": 62763.4422 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.03002, "high": 0.03002, "low": 0.02915, "close": 0.02997, "volume": 10407866.0, "close_time": 1760536799999, "quote_volume": 308589.51325, "trades": 3516, "taker_buy_base": 5582189.0, "taker_buy_quote": 165482.72317 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.02998, "high": 0.03022, "low": 0.02965, "close": 0.02982, "volume": 6453733.0, "close_time": 1760540399999, "quote_volume": 193404.79069, "trades": 2743, "taker_buy_base": 3330849.0, "taker_buy_quote": 99863.4726 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.02983, "high": 0.03007, "low": 0.02944, "close": 0.02959, "volume": 6116964.0, "close_time": 1760543999999, "quote_volume": 182013.39174, "trades": 2590, "taker_buy_base": 2773409.0, "taker_buy_quote": 82530.2355 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0296, "high": 0.02972, "low": 0.02936, "close": 0.02942, "volume": 3886671.0, "close_time": 1760547599999, "quote_volume": 114759.29927, "trades": 1745, "taker_buy_base": 1884858.0, "taker_buy_quote": 55641.92779 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0294, "high": 0.02952, "low": 0.02914, "close": 0.02946, "volume": 3137090.0, "close_time": 1760551199999, "quote_volume": 92102.96149, "trades": 1387, "taker_buy_base": 1724110.0, "taker_buy_quote": 50640.78071 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.02946, "high": 0.0298, "low": 0.02933, "close": 0.02973, "volume": 2804881.0, "close_time": 1760554799999, "quote_volume": 82799.10189, "trades": 1171, "taker_buy_base": 1596028.0, "taker_buy_quote": 47100.62218 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.02973, "high": 0.02974, "low": 0.02918, "close": 0.02929, "volume": 3312262.0, "close_time": 1760558399999, "quote_volume": 97391.216, "trades": 1147, "taker_buy_base": 1532864.0, "taker_buy_quote": 45054.60427 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0293, "high": 0.02942, "low": 0.02863, "close": 0.02887, "volume": 4693533.0, "close_time": 1760561999999, "quote_volume": 135846.71673, "trades": 1680, "taker_buy_base": 2478537.0, "taker_buy_quote": 71644.35984 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.02886, "high": 0.02942, "low": 0.02869, "close": 0.02925, "volume": 3820314.0, "close_time": 1760565599999, "quote_volume": 110951.04212, "trades": 1199, "taker_buy_base": 2133195.0, "taker_buy_quote": 61947.69844 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.02925, "high": 0.02981, "low": 0.02918, "close": 0.02951, "volume": 4948978.0, "close_time": 1760569199999, "quote_volume": 146017.2778, "trades": 1769, "taker_buy_base": 2419778.0, "taker_buy_quote": 71346.33515 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.02948, "high": 0.02968, "low": 0.02933, "close": 0.02933, "volume": 2754742.0, "close_time": 1760572799999, "quote_volume": 81238.44796, "trades": 1005, "taker_buy_base": 1150436.0, "taker_buy_quote": 33940.17832 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.02932, "high": 0.02942, "low": 0.02905, "close": 0.02921, "volume": 2298964.0, "close_time": 1760576399999, "quote_volume": 67241.08595, "trades": 1188, "taker_buy_base": 1142496.0, "taker_buy_quote": 33412.17289 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.02922, "high": 0.0295, "low": 0.02918, "close": 0.02939, "volume": 2043545.0, "close_time": 1760579999999, "quote_volume": 60003.78427, "trades": 978, "taker_buy_base": 932057.0, "taker_buy_quote": 27362.35916 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.02939, "high": 0.0297, "low": 0.02932, "close": 0.02956, "volume": 2810778.0, "close_time": 1760583599999, "quote_volume": 82943.84644, "trades": 1131, "taker_buy_base": 1458301.0, "taker_buy_quote": 43050.12755 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.02957, "high": 0.02967, "low": 0.0294, "close": 0.02949, "volume": 1649789.0, "close_time": 1760587199999, "quote_volume": 48726.54204, "trades": 824, "taker_buy_base": 693121.0, "taker_buy_quote": 20470.44919 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.02949, "high": 0.02969, "low": 0.02934, "close": 0.02961, "volume": 1648725.0, "close_time": 1760590799999, "quote_volume": 48713.98402, "trades": 738, "taker_buy_base": 795927.0, "taker_buy_quote": 23515.68431 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.02962, "high": 0.03058, "low": 0.02942, "close": 0.03011, "volume": 13910007.0, "close_time": 1760594399999, "quote_volume": 417351.66508, "trades": 4576, "taker_buy_base": 7212983.0, "taker_buy_quote": 216113.76621 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0301, "high": 0.03022, "low": 0.02978, "close": 0.03006, "volume": 3571399.0, "close_time": 1760597999999, "quote_volume": 107249.43853, "trades": 1412, "taker_buy_base": 1724752.0, "taker_buy_quote": 51793.95329 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.03007, "high": 0.03022, "low": 0.02981, "close": 0.02983, "volume": 4005460.0, "close_time": 1760601599999, "quote_volume": 120249.59469, "trades": 1512, "taker_buy_base": 2207971.0, "taker_buy_quote": 66283.19503 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.02983, "high": 0.03005, "low": 0.0298, "close": 0.02987, "volume": 1340072.0, "close_time": 1760605199999, "quote_volume": 40059.63458, "trades": 903, "taker_buy_base": 605865.0, "taker_buy_quote": 18105.76869 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.02986, "high": 0.0301, "low": 0.02872, "close": 0.02988, "volume": 11556712.0, "close_time": 1760608799999, "quote_volume": 340457.91248, "trades": 3759, "taker_buy_base": 5369867.0, "taker_buy_quote": 158119.38832 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.02989, "high": 0.02998, "low": 0.02957, "close": 0.02973, "volume": 5936685.0, "close_time": 1760612399999, "quote_volume": 176777.27005, "trades": 2143, "taker_buy_base": 2844042.0, "taker_buy_quote": 84694.70795 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.02972, "high": 0.02976, "low": 0.02941, "close": 0.02956, "volume": 4538257.0, "close_time": 1760615999999, "quote_volume": 134252.02258, "trades": 1723, "taker_buy_base": 2418683.0, "taker_buy_quote": 71546.40027 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.02955, "high": 0.02983, "low": 0.02941, "close": 0.02974, "volume": 4787071.0, "close_time": 1760619599999, "quote_volume": 141808.06218, "trades": 1754, "taker_buy_base": 2384365.0, "taker_buy_quote": 70633.54826 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.02972, "high": 0.03094, "low": 0.02938, "close": 0.02964, "volume": 21820111.0, "close_time": 1760623199999, "quote_volume": 652232.97272, "trades": 7218, "taker_buy_base": 10781898.0, "taker_buy_quote": 322383.16972 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.02964, "high": 0.03016, "low": 0.02927, "close": 0.02981, "volume": 6429823.0, "close_time": 1760626799999, "quote_volume": 190816.25374, "trades": 3782, "taker_buy_base": 3135280.0, "taker_buy_quote": 93003.82879 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.02982, "high": 0.03025, "low": 0.025, "close": 0.0292, "volume": 24677604.0, "close_time": 1760630399999, "quote_volume": 727527.26687, "trades": 8270, "taker_buy_base": 12326279.0, "taker_buy_quote": 365526.88119 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.02919, "high": 0.02979, "low": 0.02876, "close": 0.02976, "volume": 13649105.0, "close_time": 1760633999999, "quote_volume": 399015.73687, "trades": 6678, "taker_buy_base": 7217773.0, "taker_buy_quote": 210981.93945 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.02975, "high": 0.02975, "low": 0.02895, "close": 0.02912, "volume": 3806796.0, "close_time": 1760637599999, "quote_volume": 111523.79891, "trades": 2394, "taker_buy_base": 1969320.0, "taker_buy_quote": 57689.81235 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.02912, "high": 0.02915, "low": 0.0286, "close": 0.02875, "volume": 3748188.0, "close_time": 1760641199999, "quote_volume": 107936.64407, "trades": 2221, "taker_buy_base": 2150914.0, "taker_buy_quote": 61929.73459 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.02878, "high": 0.02886, "low": 0.02807, "close": 0.02832, "volume": 5872952.0, "close_time": 1760644799999, "quote_volume": 167120.12257, "trades": 2325, "taker_buy_base": 2941959.0, "taker_buy_quote": 83661.73773 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.02833, "high": 0.02847, "low": 0.02797, "close": 0.02804, "volume": 3815398.0, "close_time": 1760648399999, "quote_volume": 107570.60352, "trades": 1842, "taker_buy_base": 1530275.0, "taker_buy_quote": 43195.92936 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.02805, "high": 0.02839, "low": 0.02798, "close": 0.02831, "volume": 1637567.0, "close_time": 1760651999999, "quote_volume": 46114.09751, "trades": 602, "taker_buy_base": 787061.0, "taker_buy_quote": 22176.33403 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.02831, "high": 0.02832, "low": 0.02795, "close": 0.02798, "volume": 1469426.0, "close_time": 1760655599999, "quote_volume": 41380.9189, "trades": 664, "taker_buy_base": 1019604.0, "taker_buy_quote": 28717.60545 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.02796, "high": 0.02837, "low": 0.02791, "close": 0.02837, "volume": 1420088.0, "close_time": 1760659199999, "quote_volume": 40043.80544, "trades": 885, "taker_buy_base": 788146.0, "taker_buy_quote": 22216.99656 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02835, "high": 0.02874, "low": 0.02831, "close": 0.02855, "volume": 2844221.0, "close_time": 1760662799999, "quote_volume": 81227.87025, "trades": 1389, "taker_buy_base": 1288608.0, "taker_buy_quote": 36809.5919 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.02854, "high": 0.02879, "low": 0.02832, "close": 0.02844, "volume": 1542163.0, "close_time": 1760666399999, "quote_volume": 44078.0957, "trades": 820, "taker_buy_base": 765841.0, "taker_buy_quote": 21891.56139 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.02844, "high": 0.02864, "low": 0.02809, "close": 0.02854, "volume": 4188597.0, "close_time": 1760669999999, "quote_volume": 118833.60832, "trades": 1528, "taker_buy_base": 1939856.0, "taker_buy_quote": 55076.86229 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.02853, "high": 0.02877, "low": 0.02849, "close": 0.02876, "volume": 1959511.0, "close_time": 1760673599999, "quote_volume": 56086.11072, "trades": 917, "taker_buy_base": 933453.0, "taker_buy_quote": 26729.96151 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.02876, "high": 0.02881, "low": 0.02853, "close": 0.02858, "volume": 1907261.0, "close_time": 1760677199999, "quote_volume": 54637.79016, "trades": 940, "taker_buy_base": 1019490.0, "taker_buy_quote": 29197.32342 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.02859, "high": 0.02873, "low": 0.02833, "close": 0.0284, "volume": 2192517.0, "close_time": 1760680799999, "quote_volume": 62572.05589, "trades": 950, "taker_buy_base": 1171719.0, "taker_buy_quote": 33397.83802 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.02841, "high": 0.02853, "low": 0.02696, "close": 0.02719, "volume": 12227430.0, "close_time": 1760684399999, "quote_volume": 337078.72843, "trades": 3914, "taker_buy_base": 6148618.0, "taker_buy_quote": 169577.9192 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.02719, "high": 0.0273, "low": 0.02631, "close": 0.02647, "volume": 16705130.0, "close_time": 1760687999999, "quote_volume": 448492.54833, "trades": 6002, "taker_buy_base": 8020054.0, "taker_buy_quote": 215240.19581 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.02649, "high": 0.02697, "low": 0.02623, "close": 0.0267, "volume": 12363482.0, "close_time": 1760691599999, "quote_volume": 328741.26715, "trades": 4898, "taker_buy_base": 6120252.0, "taker_buy_quote": 162785.365 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0267, "high": 0.02769, "low": 0.02667, "close": 0.02716, "volume": 6301005.0, "close_time": 1760695199999, "quote_volume": 171756.8122, "trades": 2713, "taker_buy_base": 3189230.0, "taker_buy_quote": 86790.37104 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.02717, "high": 0.0273, "low": 0.02672, "close": 0.02711, "volume": 6662917.0, "close_time": 1760698799999, "quote_volume": 179883.10608, "trades": 3237, "taker_buy_base": 2939982.0, "taker_buy_quote": 79402.93303 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.02712, "high": 0.02806, "low": 0.02699, "close": 0.02788, "volume": 13566989.0, "close_time": 1760702399999, "quote_volume": 375812.97385, "trades": 4522, "taker_buy_base": 6010013.0, "taker_buy_quote": 166475.35483 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.02789, "high": 0.02805, "low": 0.02757, "close": 0.02761, "volume": 4066854.0, "close_time": 1760705999999, "quote_volume": 113096.56421, "trades": 1932, "taker_buy_base": 2128338.0, "taker_buy_quote": 59181.33607 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.02762, "high": 0.02821, "low": 0.02752, "close": 0.02802, "volume": 11323352.0, "close_time": 1760709599999, "quote_volume": 315546.1748, "trades": 3943, "taker_buy_base": 5131624.0, "taker_buy_quote": 142927.69907 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.02802, "high": 0.02812, "low": 0.02718, "close": 0.02749, "volume": 8083040.0, "close_time": 1760713199999, "quote_volume": 223429.12375, "trades": 2954, "taker_buy_base": 3933471.0, "taker_buy_quote": 108761.43448 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.02749, "high": 0.02781, "low": 0.02735, "close": 0.02781, "volume": 6354875.0, "close_time": 1760716799999, "quote_volume": 175172.98552, "trades": 2655, "taker_buy_base": 2941822.0, "taker_buy_quote": 81082.24087 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.02782, "high": 0.02817, "low": 0.02759, "close": 0.02774, "volume": 8048522.0, "close_time": 1760720399999, "quote_volume": 223852.93528, "trades": 2645, "taker_buy_base": 3810398.0, "taker_buy_quote": 105936.06931 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.02775, "high": 0.0279, "low": 0.02752, "close": 0.02764, "volume": 2977432.0, "close_time": 1760723999999, "quote_volume": 82580.4541, "trades": 1464, "taker_buy_base": 1419681.0, "taker_buy_quote": 39384.63903 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.02765, "high": 0.02802, "low": 0.02764, "close": 0.02783, "volume": 2280615.0, "close_time": 1760727599999, "quote_volume": 63484.70902, "trades": 1054, "taker_buy_base": 1105685.0, "taker_buy_quote": 30785.96994 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.02783, "high": 0.02799, "low": 0.02776, "close": 0.02787, "volume": 2605390.0, "close_time": 1760731199999, "quote_volume": 72617.30761, "trades": 1023, "taker_buy_base": 1261837.0, "taker_buy_quote": 35169.60787 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.02788, "high": 0.02813, "low": 0.02777, "close": 0.02796, "volume": 4519759.0, "close_time": 1760734799999, "quote_volume": 126512.34104, "trades": 1331, "taker_buy_base": 2216868.0, "taker_buy_quote": 62047.85981 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.02796, "high": 0.02827, "low": 0.02796, "close": 0.02822, "volume": 2203678.0, "close_time": 1760738399999, "quote_volume": 62084.7239, "trades": 598, "taker_buy_base": 1163980.0, "taker_buy_quote": 32796.67595 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.02824, "high": 0.02829, "low": 0.02795, "close": 0.02798, "volume": 1879153.0, "close_time": 1760741999999, "quote_volume": 52761.93775, "trades": 748, "taker_buy_base": 1016959.0, "taker_buy_quote": 28557.74943 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.02799, "high": 0.028, "low": 0.0276, "close": 0.02762, "volume": 1356208.0, "close_time": 1760745599999, "quote_volume": 37633.71812, "trades": 468, "taker_buy_base": 787515.0, "taker_buy_quote": 21834.69156 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.02762, "high": 0.02785, "low": 0.02756, "close": 0.0277, "volume": 1405313.0, "close_time": 1760749199999, "quote_volume": 38965.17608, "trades": 497, "taker_buy_base": 507889.0, "taker_buy_quote": 14056.67966 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.02771, "high": 0.02821, "low": 0.02771, "close": 0.02821, "volume": 1365624.0, "close_time": 1760752799999, "quote_volume": 38282.78188, "trades": 622, "taker_buy_base": 691998.0, "taker_buy_quote": 19390.18354 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0282, "high": 0.02822, "low": 0.02789, "close": 0.02793, "volume": 952746.0, "close_time": 1760756399999, "quote_volume": 26735.99199, "trades": 344, "taker_buy_base": 467357.0, "taker_buy_quote": 13116.66261 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.02792, "high": 0.02827, "low": 0.02792, "close": 0.02814, "volume": 844461.0, "close_time": 1760759999999, "quote_volume": 23780.53023, "trades": 286, "taker_buy_base": 333292.0, "taker_buy_quote": 9376.67656 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.02815, "high": 0.02822, "low": 0.02793, "close": 0.02796, "volume": 846564.0, "close_time": 1760763599999, "quote_volume": 23788.35456, "trades": 487, "taker_buy_base": 407229.0, "taker_buy_quote": 11433.62283 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.02795, "high": 0.02822, "low": 0.02785, "close": 0.02798, "volume": 5035179.0, "close_time": 1760767199999, "quote_volume": 140872.43798, "trades": 873, "taker_buy_base": 1961504.0, "taker_buy_quote": 54869.2308 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.02797, "high": 0.02812, "low": 0.02787, "close": 0.02807, "volume": 1681640.0, "close_time": 1760770799999, "quote_volume": 47099.49924, "trades": 707, "taker_buy_base": 1014536.0, "taker_buy_quote": 28416.04204 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.02808, "high": 0.02841, "low": 0.02777, "close": 0.02785, "volume": 4316102.0, "close_time": 1760774399999, "quote_volume": 121337.65298, "trades": 1249, "taker_buy_base": 2084384.0, "taker_buy_quote": 58606.52764 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.02785, "high": 0.02801, "low": 0.02783, "close": 0.02788, "volume": 1583323.0, "close_time": 1760777999999, "quote_volume": 44242.62808, "trades": 550, "taker_buy_base": 652695.0, "taker_buy_quote": 18233.72147 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.02788, "high": 0.0281, "low": 0.02777, "close": 0.02801, "volume": 1484190.0, "close_time": 1760781599999, "quote_volume": 41514.01485, "trades": 617, "taker_buy_base": 652827.0, "taker_buy_quote": 18266.56116 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.02801, "high": 0.02813, "low": 0.02792, "close": 0.02801, "volume": 1393787.0, "close_time": 1760785199999, "quote_volume": 39081.51181, "trades": 523, "taker_buy_base": 588651.0, "taker_buy_quote": 16509.34475 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.02801, "high": 0.02811, "low": 0.02794, "close": 0.02802, "volume": 1201293.0, "close_time": 1760788799999, "quote_volume": 33657.77254, "trades": 430, "taker_buy_base": 448617.0, "taker_buy_quote": 12570.24404 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.02803, "high": 0.02815, "low": 0.02795, "close": 0.02809, "volume": 1705145.0, "close_time": 1760792399999, "quote_volume": 47856.78716, "trades": 537, "taker_buy_base": 926421.0, "taker_buy_quote": 26010.12611 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.02808, "high": 0.02808, "low": 0.02757, "close": 0.02758, "volume": 2922146.0, "close_time": 1760795999999, "quote_volume": 81180.32896, "trades": 983, "taker_buy_base": 1591703.0, "taker_buy_quote": 44189.31351 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.02758, "high": 0.02761, "low": 0.02717, "close": 0.0275, "volume": 4890213.0, "close_time": 1760799599999, "quote_volume": 133891.38354, "trades": 1363, "taker_buy_base": 2293941.0, "taker_buy_quote": 62799.43629 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0275, "high": 0.02759, "low": 0.02717, "close": 0.02731, "volume": 3949969.0, "close_time": 1760803199999, "quote_volume": 107937.22544, "trades": 1040, "taker_buy_base": 1756428.0, "taker_buy_quote": 47997.18923 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.02733, "high": 0.02737, "low": 0.0268, "close": 0.0271, "volume": 6519933.0, "close_time": 1760806799999, "quote_volume": 176070.70624, "trades": 1643, "taker_buy_base": 2790442.0, "taker_buy_quote": 75398.92566 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.02711, "high": 0.0276, "low": 0.02705, "close": 0.02757, "volume": 2885047.0, "close_time": 1760810399999, "quote_volume": 78680.74099, "trades": 942, "taker_buy_base": 1290534.0, "taker_buy_quote": 35194.69703 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.02757, "high": 0.02766, "low": 0.02747, "close": 0.02749, "volume": 1181523.0, "close_time": 1760813999999, "quote_volume": 32532.12215, "trades": 385, "taker_buy_base": 674150.0, "taker_buy_quote": 18552.13545 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0275, "high": 0.02752, "low": 0.02742, "close": 0.02746, "volume": 1119636.0, "close_time": 1760817599999, "quote_volume": 30758.14482, "trades": 354, "taker_buy_base": 441312.0, "taker_buy_quote": 12122.38969 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.02746, "high": 0.02764, "low": 0.02742, "close": 0.02747, "volume": 1245310.0, "close_time": 1760821199999, "quote_volume": 34274.91986, "trades": 419, "taker_buy_base": 596392.0, "taker_buy_quote": 16410.33061 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.02746, "high": 0.02755, "low": 0.0273, "close": 0.02753, "volume": 803668.0, "close_time": 1760824799999, "quote_volume": 22033.87899, "trades": 309, "taker_buy_base": 496159.0, "taker_buy_quote": 13601.38996 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.02752, "high": 0.02759, "low": 0.0274, "close": 0.02747, "volume": 879715.0, "close_time": 1760828399999, "quote_volume": 24173.46118, "trades": 239, "taker_buy_base": 375744.0, "taker_buy_quote": 10329.83006 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.02745, "high": 0.02748, "low": 0.02736, "close": 0.02743, "volume": 363506.0, "close_time": 1760831999999, "quote_volume": 9964.28073, "trades": 206, "taker_buy_base": 219698.0, "taker_buy_quote": 6021.82851 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.02741, "high": 0.02747, "low": 0.02705, "close": 0.02723, "volume": 3248590.0, "close_time": 1760835599999, "quote_volume": 88510.83349, "trades": 824, "taker_buy_base": 1667924.0, "taker_buy_quote": 45440.22462 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.02723, "high": 0.02734, "low": 0.02716, "close": 0.02731, "volume": 593121.0, "close_time": 1760839199999, "quote_volume": 16167.29094, "trades": 309, "taker_buy_base": 385440.0, "taker_buy_quote": 10505.22923 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.02732, "high": 0.02734, "low": 0.02687, "close": 0.02696, "volume": 3256813.0, "close_time": 1760842799999, "quote_volume": 88120.59241, "trades": 781, "taker_buy_base": 1252035.0, "taker_buy_quote": 33861.96723 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.02695, "high": 0.02744, "low": 0.02693, "close": 0.02742, "volume": 2305684.0, "close_time": 1760846399999, "quote_volume": 62619.62353, "trades": 832, "taker_buy_base": 1051968.0, "taker_buy_quote": 28559.75117 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.02743, "high": 0.02744, "low": 0.02725, "close": 0.02728, "volume": 1352393.0, "close_time": 1760849999999, "quote_volume": 36976.39973, "trades": 475, "taker_buy_base": 716288.0, "taker_buy_quote": 19579.02323 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.02729, "high": 0.02754, "low": 0.02719, "close": 0.02729, "volume": 2995425.0, "close_time": 1760853599999, "quote_volume": 82002.37811, "trades": 740, "taker_buy_base": 1257597.0, "taker_buy_quote": 34391.53172 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0273, "high": 0.02732, "low": 0.02689, "close": 0.02698, "volume": 1745478.0, "close_time": 1760857199999, "quote_volume": 47254.94501, "trades": 473, "taker_buy_base": 619336.0, "taker_buy_quote": 16773.07354 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.02699, "high": 0.02723, "low": 0.02698, "close": 0.02711, "volume": 2667364.0, "close_time": 1760860799999, "quote_volume": 72317.25586, "trades": 545, "taker_buy_base": 1369399.0, "taker_buy_quote": 37123.06205 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.02712, "high": 0.02752, "low": 0.02684, "close": 0.02689, "volume": 7462719.0, "close_time": 1760864399999, "quote_volume": 202338.64788, "trades": 1709, "taker_buy_base": 3481350.0, "taker_buy_quote": 94397.14027 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.02689, "high": 0.02763, "low": 0.02674, "close": 0.02742, "volume": 7726570.0, "close_time": 1760867999999, "quote_volume": 210156.35267, "trades": 2033, "taker_buy_base": 3946992.0, "taker_buy_quote": 107219.56209 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.02742, "high": 0.02768, "low": 0.02717, "close": 0.02743, "volume": 6739078.0, "close_time": 1760871599999, "quote_volume": 185038.06303, "trades": 1614, "taker_buy_base": 3567338.0, "taker_buy_quote": 97984.59907 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.02745, "high": 0.02776, "low": 0.02744, "close": 0.02765, "volume": 6214569.0, "close_time": 1760875199999, "quote_volume": 171798.79343, "trades": 1516, "taker_buy_base": 3466645.0, "taker_buy_quote": 95852.08486 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.02765, "high": 0.02767, "low": 0.02745, "close": 0.02762, "volume": 2093362.0, "close_time": 1760878799999, "quote_volume": 57752.56457, "trades": 549, "taker_buy_base": 863955.0, "taker_buy_quote": 23840.83375 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.02763, "high": 0.02813, "low": 0.02758, "close": 0.02805, "volume": 4363467.0, "close_time": 1760882399999, "quote_volume": 121247.0506, "trades": 1373, "taker_buy_base": 1952171.0, "taker_buy_quote": 54213.95373 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.02806, "high": 0.0285, "low": 0.02798, "close": 0.02811, "volume": 17416038.0, "close_time": 1760885999999, "quote_volume": 491200.13767, "trades": 3410, "taker_buy_base": 7919066.0, "taker_buy_quote": 223307.04905 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.02812, "high": 0.02818, "low": 0.02778, "close": 0.02782, "volume": 7832868.0, "close_time": 1760889599999, "quote_volume": 218900.90649, "trades": 1781, "taker_buy_base": 2693515.0, "taker_buy_quote": 75305.31731 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.02784, "high": 0.02791, "low": 0.02767, "close": 0.02778, "volume": 3194315.0, "close_time": 1760893199999, "quote_volume": 88777.22619, "trades": 831, "taker_buy_base": 1697719.0, "taker_buy_quote": 47203.86213 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.02777, "high": 0.028, "low": 0.02753, "close": 0.02761, "volume": 3800761.0, "close_time": 1760896799999, "quote_volume": 105702.98331, "trades": 925, "taker_buy_base": 1377365.0, "taker_buy_quote": 38296.33072 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.02762, "high": 0.0277, "low": 0.02749, "close": 0.02757, "volume": 2632862.0, "close_time": 1760900399999, "quote_volume": 72598.38404, "trades": 761, "taker_buy_base": 1584168.0, "taker_buy_quote": 43668.99214 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.02757, "high": 0.02762, "low": 0.02745, "close": 0.0276, "volume": 2017722.0, "close_time": 1760903999999, "quote_volume": 55544.11169, "trades": 624, "taker_buy_base": 1083736.0, "taker_buy_quote": 29836.11759 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.02759, "high": 0.0278, "low": 0.02753, "close": 0.02764, "volume": 3170655.0, "close_time": 1760907599999, "quote_volume": 87766.17438, "trades": 593, "taker_buy_base": 1792666.0, "taker_buy_quote": 49673.53257 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.02764, "high": 0.0277, "low": 0.02734, "close": 0.02745, "volume": 2437017.0, "close_time": 1760911199999, "quote_volume": 66903.23843, "trades": 395, "taker_buy_base": 1241031.0, "taker_buy_quote": 34040.4255 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.02745, "high": 0.02773, "low": 0.02745, "close": 0.02771, "volume": 1697944.0, "close_time": 1760914799999, "quote_volume": 46864.09898, "trades": 631, "taker_buy_base": 962856.0, "taker_buy_quote": 26573.88444 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.02769, "high": 0.0277, "low": 0.02747, "close": 0.02758, "volume": 1479116.0, "close_time": 1760918399999, "quote_volume": 40810.18906, "trades": 503, "taker_buy_base": 825562.0, "taker_buy_quote": 22780.75824 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02759, "high": 0.02761, "low": 0.02722, "close": 0.02747, "volume": 4826867.0, "close_time": 1760921999999, "quote_volume": 131966.45115, "trades": 1568, "taker_buy_base": 1954589.0, "taker_buy_quote": 53432.36054 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.02748, "high": 0.0279, "low": 0.02737, "close": 0.02773, "volume": 5493362.0, "close_time": 1760925599999, "quote_volume": 151952.42601, "trades": 1199, "taker_buy_base": 3218934.0, "taker_buy_quote": 89169.26616 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.02772, "high": 0.02773, "low": 0.02743, "close": 0.02766, "volume": 2863006.0, "close_time": 1760929199999, "quote_volume": 79008.77202, "trades": 973, "taker_buy_base": 1445781.0, "taker_buy_quote": 39892.14182 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.02765, "high": 0.02832, "low": 0.02759, "close": 0.02818, "volume": 4105514.0, "close_time": 1760932799999, "quote_volume": 115227.0881, "trades": 1131, "taker_buy_base": 2237872.0, "taker_buy_quote": 62871.30646 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.02819, "high": 0.02825, "low": 0.02805, "close": 0.02809, "volume": 4053574.0, "close_time": 1760936399999, "quote_volume": 114009.74248, "trades": 1173, "taker_buy_base": 2347339.0, "taker_buy_quote": 65999.63758 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.02808, "high": 0.02824, "low": 0.02796, "close": 0.0282, "volume": 3155155.0, "close_time": 1760939999999, "quote_volume": 88528.94299, "trades": 1098, "taker_buy_base": 1756866.0, "taker_buy_quote": 49302.16908 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.0282, "high": 0.02854, "low": 0.02814, "close": 0.0285, "volume": 2082419.0, "close_time": 1760943599999, "quote_volume": 59056.16426, "trades": 910, "taker_buy_base": 953781.0, "taker_buy_quote": 27042.82258 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0285, "high": 0.02883, "low": 0.02844, "close": 0.02879, "volume": 2903199.0, "close_time": 1760947199999, "quote_volume": 83240.3538, "trades": 1083, "taker_buy_base": 1678017.0, "taker_buy_quote": 48148.65495 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0288, "high": 0.02914, "low": 0.0287, "close": 0.02899, "volume": 4609476.0, "close_time": 1760950799999, "quote_volume": 133449.13408, "trades": 1382, "taker_buy_base": 2296735.0, "taker_buy_quote": 66486.84544 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.02899, "high": 0.02904, "low": 0.02859, "close": 0.02877, "volume": 8937911.0, "close_time": 1760954399999, "quote_volume": 257643.33677, "trades": 1905, "taker_buy_base": 4256286.0, "taker_buy_quote": 122675.51093 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.02876, "high": 0.02921, "low": 0.02876, "close": 0.02887, "volume": 6632015.0, "close_time": 1760957999999, "quote_volume": 191760.61559, "trades": 1493, "taker_buy_base": 2575311.0, "taker_buy_quote": 74429.23291 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.02886, "high": 0.02896, "low": 0.02868, "close": 0.02893, "volume": 2057511.0, "close_time": 1760961599999, "quote_volume": 59308.91139, "trades": 1089, "taker_buy_base": 1222334.0, "taker_buy_quote": 35235.12643 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.02894, "high": 0.02904, "low": 0.02881, "close": 0.02893, "volume": 1615555.0, "close_time": 1760965199999, "quote_volume": 46732.63658, "trades": 784, "taker_buy_base": 968813.0, "taker_buy_quote": 28023.73995 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.02894, "high": 0.02938, "low": 0.02894, "close": 0.02918, "volume": 3381801.0, "close_time": 1760968799999, "quote_volume": 98610.14408, "trades": 1295, "taker_buy_base": 1811240.0, "taker_buy_quote": 52823.15798 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.02919, "high": 0.02922, "low": 0.02883, "close": 0.02907, "volume": 3878070.0, "close_time": 1760972399999, "quote_volume": 112562.47506, "trades": 1317, "taker_buy_base": 2106577.0, "taker_buy_quote": 61154.33344 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.02908, "high": 0.0293, "low": 0.02904, "close": 0.02911, "volume": 3652161.0, "close_time": 1760975999999, "quote_volume": 106538.94551, "trades": 1456, "taker_buy_base": 1862506.0, "taker_buy_quote": 54327.36724 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.02911, "high": 0.03329, "low": 0.02862, "close": 0.03113, "volume": 138016610.0, "close_time": 1760979599999, "quote_volume": 4294302.99952, "trades": 46667, "taker_buy_base": 69532940.0, "taker_buy_quote": 2162978.21776 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.03112, "high": 0.032, "low": 0.03035, "close": 0.03056, "volume": 85265060.0, "close_time": 1760983199999, "quote_volume": 2653697.16546, "trades": 25770, "taker_buy_base": 42382559.0, "taker_buy_quote": 1320533.9947 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.03056, "high": 0.03062, "low": 0.02699, "close": 0.02797, "volume": 86050621.0, "close_time": 1760986799999, "quote_volume": 2444430.64991, "trades": 21908, "taker_buy_base": 40384578.0, "taker_buy_quote": 1143045.3807 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.02797, "high": 0.03049, "low": 0.02791, "close": 0.02903, "volume": 74762494.0, "close_time": 1760990399999, "quote_volume": 2204268.6474, "trades": 17407, "taker_buy_base": 38821759.0, "taker_buy_quote": 1143218.71067 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.02903, "high": 0.02924, "low": 0.02859, "close": 0.029, "volume": 16772401.0, "close_time": 1760993999999, "quote_volume": 485203.71286, "trades": 4993, "taker_buy_base": 8185739.0, "taker_buy_quote": 236794.28304 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.029, "high": 0.02923, "low": 0.02871, "close": 0.02898, "volume": 9774057.0, "close_time": 1760997599999, "quote_volume": 282786.44615, "trades": 2686, "taker_buy_base": 5743300.0, "taker_buy_quote": 166153.35149 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.02896, "high": 0.02903, "low": 0.02878, "close": 0.02891, "volume": 4259862.0, "close_time": 1761001199999, "quote_volume": 123138.26772, "trades": 1850, "taker_buy_base": 2263906.0, "taker_buy_quote": 65454.02112 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0289, "high": 0.02902, "low": 0.02882, "close": 0.02889, "volume": 3839357.0, "close_time": 1761004799999, "quote_volume": 111060.93071, "trades": 1966, "taker_buy_base": 1977329.0, "taker_buy_quote": 57198.15398 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.02889, "high": 0.02889, "low": 0.02856, "close": 0.02861, "volume": 4849667.0, "close_time": 1761008399999, "quote_volume": 139213.87035, "trades": 1690, "taker_buy_base": 2906580.0, "taker_buy_quote": 83407.99006 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0286, "high": 0.02867, "low": 0.02821, "close": 0.02833, "volume": 4635760.0, "close_time": 1761011999999, "quote_volume": 131882.02845, "trades": 1690, "taker_buy_base": 2378699.0, "taker_buy_quote": 67664.62828 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.02834, "high": 0.02837, "low": 0.02797, "close": 0.0281, "volume": 4453429.0, "close_time": 1761015599999, "quote_volume": 125374.82627, "trades": 1822, "taker_buy_base": 2310308.0, "taker_buy_quote": 65041.44323 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.02811, "high": 0.02826, "low": 0.02798, "close": 0.028, "volume": 8061413.0, "close_time": 1761019199999, "quote_volume": 226528.06681, "trades": 1457, "taker_buy_base": 3415886.0, "taker_buy_quote": 95960.15012 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.028, "high": 0.02806, "low": 0.02757, "close": 0.02762, "volume": 7598658.0, "close_time": 1761022799999, "quote_volume": 211557.34845, "trades": 3075, "taker_buy_base": 3727207.0, "taker_buy_quote": 103786.35746 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.02761, "high": 0.028, "low": 0.02745, "close": 0.02781, "volume": 8262864.0, "close_time": 1761026399999, "quote_volume": 228832.06114, "trades": 2800, "taker_buy_base": 4530252.0, "taker_buy_quote": 125461.04479 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.02782, "high": 0.02797, "low": 0.0276, "close": 0.02786, "volume": 5455610.0, "close_time": 1761029999999, "quote_volume": 151763.3033, "trades": 1778, "taker_buy_base": 2680236.0, "taker_buy_quote": 74561.40521 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.02786, "high": 0.02812, "low": 0.02779, "close": 0.02805, "volume": 1856020.0, "close_time": 1761033599999, "quote_volume": 51844.57798, "trades": 604, "taker_buy_base": 942987.0, "taker_buy_quote": 26342.70523 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.02805, "high": 0.02805, "low": 0.02764, "close": 0.02783, "volume": 4568513.0, "close_time": 1761037199999, "quote_volume": 127019.79032, "trades": 1522, "taker_buy_base": 2259289.0, "taker_buy_quote": 62855.89315 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.02783, "high": 0.0279, "low": 0.02763, "close": 0.02768, "volume": 3564141.0, "close_time": 1761040799999, "quote_volume": 98915.91708, "trades": 1133, "taker_buy_base": 2201796.0, "taker_buy_quote": 61131.16089 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.02767, "high": 0.02797, "low": 0.02762, "close": 0.0278, "volume": 3134463.0, "close_time": 1761044399999, "quote_volume": 87032.7492, "trades": 1197, "taker_buy_base": 1716194.0, "taker_buy_quote": 47658.555 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.02779, "high": 0.028, "low": 0.02777, "close": 0.02794, "volume": 2962415.0, "close_time": 1761047999999, "quote_volume": 82562.07502, "trades": 841, "taker_buy_base": 1801832.0, "taker_buy_quote": 50225.28242 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.02795, "high": 0.02826, "low": 0.02791, "close": 0.02794, "volume": 6525446.0, "close_time": 1761051599999, "quote_volume": 183097.42582, "trades": 1617, "taker_buy_base": 3236371.0, "taker_buy_quote": 90806.34514 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.02795, "high": 0.02834, "low": 0.02788, "close": 0.02824, "volume": 5048939.0, "close_time": 1761055199999, "quote_volume": 141873.05354, "trades": 2268, "taker_buy_base": 2702377.0, "taker_buy_quote": 75949.55029 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.02825, "high": 0.02947, "low": 0.02823, "close": 0.02945, "volume": 16938919.0, "close_time": 1761058799999, "quote_volume": 489295.14778, "trades": 4065, "taker_buy_base": 10279339.0, "taker_buy_quote": 296937.03259 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.02945, "high": 0.02974, "low": 0.02932, "close": 0.02957, "volume": 12200957.0, "close_time": 1761062399999, "quote_volume": 360396.37015, "trades": 3759, "taker_buy_base": 5476346.0, "taker_buy_quote": 161902.75096 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.02957, "high": 0.02981, "low": 0.0287, "close": 0.02887, "volume": 20741967.0, "close_time": 1761065999999, "quote_volume": 611012.11477, "trades": 5739, "taker_buy_base": 9680700.0, "taker_buy_quote": 285143.57622 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.02888, "high": 0.02907, "low": 0.02861, "close": 0.02874, "volume": 17216394.0, "close_time": 1761069599999, "quote_volume": 496217.76155, "trades": 4373, "taker_buy_base": 8028694.0, "taker_buy_quote": 231524.90736 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.02873, "high": 0.02892, "low": 0.02839, "close": 0.02847, "volume": 9283678.0, "close_time": 1761073199999, "quote_volume": 265892.4397, "trades": 3024, "taker_buy_base": 3725633.0, "taker_buy_quote": 106752.40569 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.02848, "high": 0.02886, "low": 0.02848, "close": 0.02866, "volume": 4924220.0, "close_time": 1761076799999, "quote_volume": 141256.26358, "trades": 1643, "taker_buy_base": 2542122.0, "taker_buy_quote": 72921.42753 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.02867, "high": 0.02871, "low": 0.02818, "close": 0.02824, "volume": 4245731.0, "close_time": 1761080399999, "quote_volume": 120535.40072, "trades": 1667, "taker_buy_base": 1911615.0, "taker_buy_quote": 54279.60209 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.02823, "high": 0.02823, "low": 0.02767, "close": 0.02809, "volume": 6729685.0, "close_time": 1761083999999, "quote_volume": 187805.79276, "trades": 2372, "taker_buy_base": 2792698.0, "taker_buy_quote": 77946.58044 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.02808, "high": 0.0281, "low": 0.02741, "close": 0.02747, "volume": 8393277.0, "close_time": 1761087599999, "quote_volume": 232750.56579, "trades": 4477, "taker_buy_base": 3843131.0, "taker_buy_quote": 106607.89955 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.02747, "high": 0.02757, "low": 0.02698, "close": 0.02733, "volume": 9274505.0, "close_time": 1761091199999, "quote_volume": 252728.97879, "trades": 4779, "taker_buy_base": 4094949.0, "taker_buy_quote": 111713.69606 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02734, "high": 0.02734, "low": 0.02703, "close": 0.02715, "volume": 7555183.0, "close_time": 1761094799999, "quote_volume": 205338.30392, "trades": 3784, "taker_buy_base": 4083506.0, "taker_buy_quote": 110960.88803 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.02715, "high": 0.02741, "low": 0.02694, "close": 0.02737, "volume": 6205325.0, "close_time": 1761098399999, "quote_volume": 168723.54289, "trades": 3275, "taker_buy_base": 3343454.0, "taker_buy_quote": 90921.84366 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.02738, "high": 0.02757, "low": 0.02726, "close": 0.02738, "volume": 4043881.0, "close_time": 1761101999999, "quote_volume": 110930.34916, "trades": 2513, "taker_buy_base": 1866468.0, "taker_buy_quote": 51203.73169 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.02737, "high": 0.0275, "low": 0.0272, "close": 0.02731, "volume": 2153218.0, "close_time": 1761105599999, "quote_volume": 58864.63416, "trades": 1268, "taker_buy_base": 1227419.0, "taker_buy_quote": 33555.80035 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.02731, "high": 0.02751, "low": 0.02731, "close": 0.02743, "volume": 2636736.0, "close_time": 1761109199999, "quote_volume": 72307.94635, "trades": 1152, "taker_buy_base": 1153946.0, "taker_buy_quote": 31638.67773 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.02743, "high": 0.02744, "low": 0.02706, "close": 0.02731, "volume": 3334121.0, "close_time": 1761112799999, "quote_volume": 90948.85934, "trades": 1671, "taker_buy_base": 1573801.0, "taker_buy_quote": 42944.58524 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.02731, "high": 0.02743, "low": 0.02721, "close": 0.02732, "volume": 4072321.0, "close_time": 1761116399999, "quote_volume": 111401.38837, "trades": 1309, "taker_buy_base": 1270597.0, "taker_buy_quote": 34730.31563 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.02732, "high": 0.02741, "low": 0.02718, "close": 0.02737, "volume": 2097543.0, "close_time": 1761119999999, "quote_volume": 57221.78545, "trades": 1083, "taker_buy_base": 938773.0, "taker_buy_quote": 25617.98196 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.02736, "high": 0.02736, "low": 0.02718, "close": 0.02728, "volume": 1298020.0, "close_time": 1761123599999, "quote_volume": 35393.04598, "trades": 694, "taker_buy_base": 539114.0, "taker_buy_quote": 14702.00244 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.02729, "high": 0.02733, "low": 0.02694, "close": 0.02704, "volume": 2482391.0, "close_time": 1761127199999, "quote_volume": 67263.4859, "trades": 1394, "taker_buy_base": 1348082.0, "taker_buy_quote": 36539.41323 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.02704, "high": 0.02722, "low": 0.027, "close": 0.02708, "volume": 2608107.0, "close_time": 1761130799999, "quote_volume": 70692.21588, "trades": 1102, "taker_buy_base": 1143379.0, "taker_buy_quote": 30996.82175 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.02709, "high": 0.02745, "low": 0.02685, "close": 0.02741, "volume": 9334611.0, "close_time": 1761134399999, "quote_volume": 253992.51218, "trades": 4061, "taker_buy_base": 5593684.0, "taker_buy_quote": 152322.03767 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0274, "high": 0.02772, "low": 0.02739, "close": 0.02749, "volume": 6580539.0, "close_time": 1761137999999, "quote_volume": 181359.44179, "trades": 2719, "taker_buy_base": 3572273.0, "taker_buy_quote": 98464.81777 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.02749, "high": 0.02782, "low": 0.02723, "close": 0.02777, "volume": 9659299.0, "close_time": 1761141599999, "quote_volume": 265342.15226, "trades": 3359, "taker_buy_base": 4943048.0, "taker_buy_quote": 135897.01745 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.02776, "high": 0.02798, "low": 0.02722, "close": 0.02791, "volume": 11589449.0, "close_time": 1761145199999, "quote_volume": 319261.34962, "trades": 5258, "taker_buy_base": 4710461.0, "taker_buy_quote": 129926.71947 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.02791, "high": 0.02808, "low": 0.02767, "close": 0.02796, "volume": 7021506.0, "close_time": 1761148799999, "quote_volume": 195944.89322, "trades": 3840, "taker_buy_base": 3578465.0, "taker_buy_quote": 99863.11323 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.02795, "high": 0.02832, "low": 0.02774, "close": 0.02776, "volume": 10232219.0, "close_time": 1761152399999, "quote_volume": 286683.2798, "trades": 4108, "taker_buy_base": 5317126.0, "taker_buy_quote": 149071.41761 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.02777, "high": 0.02789, "low": 0.02736, "close": 0.02742, "volume": 4919384.0, "close_time": 1761155999999, "quote_volume": 135955.3065, "trades": 2229, "taker_buy_base": 1960608.0, "taker_buy_quote": 54189.16546 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.02742, "high": 0.02751, "low": 0.02713, "close": 0.0272, "volume": 6540565.0, "close_time": 1761159599999, "quote_volume": 178510.44103, "trades": 2559, "taker_buy_base": 2942572.0, "taker_buy_quote": 80332.08593 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.02721, "high": 0.02757, "low": 0.02699, "close": 0.02725, "volume": 8239809.0, "close_time": 1761163199999, "quote_volume": 225009.89781, "trades": 3083, "taker_buy_base": 3657723.0, "taker_buy_quote": 100039.44098 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.02725, "high": 0.02731, "low": 0.02682, "close": 0.02683, "volume": 4715103.0, "close_time": 1761166799999, "quote_volume": 127525.96374, "trades": 2029, "taker_buy_base": 2318659.0, "taker_buy_quote": 62682.13316 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.02683, "high": 0.02685, "low": 0.02609, "close": 0.02641, "volume": 11883894.0, "close_time": 1761170399999, "quote_volume": 314004.66325, "trades": 2909, "taker_buy_base": 6243098.0, "taker_buy_quote": 164979.30217 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.02641, "high": 0.02653, "low": 0.0253, "close": 0.02538, "volume": 18412906.0, "close_time": 1761173999999, "quote_volume": 473501.57136, "trades": 3891, "taker_buy_base": 7902078.0, "taker_buy_quote": 203032.57613 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.02538, "high": 0.02605, "low": 0.02537, "close": 0.02596, "volume": 6174391.0, "close_time": 1761177599999, "quote_volume": 159387.94067, "trades": 2167, "taker_buy_base": 3195523.0, "taker_buy_quote": 82477.6189 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02598, "high": 0.02614, "low": 0.02591, "close": 0.02604, "volume": 2911200.0, "close_time": 1761181199999, "quote_volume": 75842.84028, "trades": 945, "taker_buy_base": 1291840.0, "taker_buy_quote": 33668.48322 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.02605, "high": 0.02631, "low": 0.02603, "close": 0.02624, "volume": 5307011.0, "close_time": 1761184799999, "quote_volume": 139029.7436, "trades": 1673, "taker_buy_base": 2635710.0, "taker_buy_quote": 69003.80913 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.02625, "high": 0.02645, "low": 0.02618, "close": 0.02637, "volume": 5734625.0, "close_time": 1761188399999, "quote_volume": 151101.46433, "trades": 2229, "taker_buy_base": 3413595.0, "taker_buy_quote": 89969.80348 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.02636, "high": 0.02652, "low": 0.02631, "close": 0.02633, "volume": 2626165.0, "close_time": 1761191999999, "quote_volume": 69355.32521, "trades": 1635, "taker_buy_base": 1158059.0, "taker_buy_quote": 30573.18135 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.02634, "high": 0.02649, "low": 0.02622, "close": 0.02632, "volume": 1544986.0, "close_time": 1761195599999, "quote_volume": 40706.09546, "trades": 888, "taker_buy_base": 613095.0, "taker_buy_quote": 16149.25158 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.02633, "high": 0.02635, "low": 0.02597, "close": 0.02599, "volume": 7877075.0, "close_time": 1761199199999, "quote_volume": 205149.56356, "trades": 1494, "taker_buy_base": 3277886.0, "taker_buy_quote": 85321.94714 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.02601, "high": 0.02649, "low": 0.02595, "close": 0.02631, "volume": 6022015.0, "close_time": 1761202799999, "quote_volume": 158004.51112, "trades": 2154, "taker_buy_base": 3114495.0, "taker_buy_quote": 81684.30734 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.02631, "high": 0.02635, "low": 0.02595, "close": 0.02596, "volume": 11500097.0, "close_time": 1761206399999, "quote_volume": 300526.42271, "trades": 1831, "taker_buy_base": 4227035.0, "taker_buy_quote": 110476.31881 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.02597, "high": 0.02608, "low": 0.02564, "close": 0.02573, "volume": 8881410.0, "close_time": 1761209999999, "quote_volume": 229888.87302, "trades": 2321, "taker_buy_base": 4749322.0, "taker_buy_quote": 123009.03489 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.02572, "high": 0.02574, "low": 0.02548, "close": 0.02553, "volume": 3569288.0, "close_time": 1761213599999, "quote_volume": 91401.51357, "trades": 1282, "taker_buy_base": 1327550.0, "taker_buy_quote": 34010.8212 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.02553, "high": 0.02578, "low": 0.0255, "close": 0.02569, "volume": 7114290.0, "close_time": 1761217199999, "quote_volume": 182327.31697, "trades": 1983, "taker_buy_base": 3376410.0, "taker_buy_quote": 86550.7459 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.02568, "high": 0.02571, "low": 0.02537, "close": 0.02559, "volume": 3906163.0, "close_time": 1761220799999, "quote_volume": 99792.72811, "trades": 1075, "taker_buy_base": 1729171.0, "taker_buy_quote": 44180.61477 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0256, "high": 0.02575, "low": 0.02532, "close": 0.02573, "volume": 5048601.0, "close_time": 1761224399999, "quote_volume": 129056.52736, "trades": 1405, "taker_buy_base": 2746344.0, "taker_buy_quote": 70199.33741 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.02572, "high": 0.02578, "low": 0.02545, "close": 0.02566, "volume": 4727662.0, "close_time": 1761227999999, "quote_volume": 121039.75686, "trades": 1614, "taker_buy_base": 1856597.0, "taker_buy_quote": 47565.12886 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.02566, "high": 0.02574, "low": 0.02541, "close": 0.02573, "volume": 5255859.0, "close_time": 1761231599999, "quote_volume": 134452.52107, "trades": 1493, "taker_buy_base": 2446258.0, "taker_buy_quote": 62597.79011 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.02573, "high": 0.026, "low": 0.0256, "close": 0.02583, "volume": 6102642.0, "close_time": 1761235199999, "quote_volume": 157704.59859, "trades": 1739, "taker_buy_base": 2952835.0, "taker_buy_quote": 76350.39307 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.02582, "high": 0.02618, "low": 0.02576, "close": 0.02611, "volume": 3984998.0, "close_time": 1761238799999, "quote_volume": 103244.35653, "trades": 1217, "taker_buy_base": 2302581.0, "taker_buy_quote": 59635.20978 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.02613, "high": 0.02623, "low": 0.02589, "close": 0.02617, "volume": 5743735.0, "close_time": 1761242399999, "quote_volume": 149886.79769, "trades": 1591, "taker_buy_base": 2675988.0, "taker_buy_quote": 69834.04587 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.02617, "high": 0.02617, "low": 0.02586, "close": 0.02608, "volume": 4709695.0, "close_time": 1761245999999, "quote_volume": 122527.43384, "trades": 1361, "taker_buy_base": 2544104.0, "taker_buy_quote": 66209.82659 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.02609, "high": 0.02645, "low": 0.02591, "close": 0.02629, "volume": 6994163.0, "close_time": 1761249599999, "quote_volume": 182999.83369, "trades": 2472, "taker_buy_base": 3490523.0, "taker_buy_quote": 91398.74756 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.02631, "high": 0.02636, "low": 0.02596, "close": 0.0261, "volume": 6259709.0, "close_time": 1761253199999, "quote_volume": 163902.20066, "trades": 1991, "taker_buy_base": 3179311.0, "taker_buy_quote": 83284.94248 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.02609, "high": 0.02629, "low": 0.0254, "close": 0.02573, "volume": 28335004.0, "close_time": 1761256799999, "quote_volume": 728711.81141, "trades": 3253, "taker_buy_base": 11449903.0, "taker_buy_quote": 294381.90777 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.02572, "high": 0.02609, "low": 0.02572, "close": 0.02605, "volume": 5538967.0, "close_time": 1761260399999, "quote_volume": 143612.70919, "trades": 1975, "taker_buy_base": 3812962.0, "taker_buy_quote": 98826.03873 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.02603, "high": 0.02604, "low": 0.02569, "close": 0.02583, "volume": 4339709.0, "close_time": 1761263999999, "quote_volume": 112253.96759, "trades": 1530, "taker_buy_base": 2465253.0, "taker_buy_quote": 63802.92993 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.02583, "high": 0.0259, "low": 0.02553, "close": 0.02564, "volume": 3300780.0, "close_time": 1761267599999, "quote_volume": 84690.59302, "trades": 1193, "taker_buy_base": 1653269.0, "taker_buy_quote": 42417.66704 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.02564, "high": 0.02569, "low": 0.02536, "close": 0.02563, "volume": 3437009.0, "close_time": 1761271199999, "quote_volume": 87794.14301, "trades": 1233, "taker_buy_base": 1811207.0, "taker_buy_quote": 46288.31066 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.02563, "high": 0.02577, "low": 0.02553, "close": 0.0257, "volume": 2348155.0, "close_time": 1761274799999, "quote_volume": 60266.51963, "trades": 962, "taker_buy_base": 996403.0, "taker_buy_quote": 25572.17706 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.02571, "high": 0.02577, "low": 0.02556, "close": 0.02573, "volume": 1498362.0, "close_time": 1761278399999, "quote_volume": 38484.043, "trades": 780, "taker_buy_base": 686972.0, "taker_buy_quote": 17645.99384 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.02573, "high": 0.02653, "low": 0.02564, "close": 0.02647, "volume": 8140681.0, "close_time": 1761281999999, "quote_volume": 213196.37372, "trades": 2894, "taker_buy_base": 4768520.0, "taker_buy_quote": 124914.14343 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.02646, "high": 0.02685, "low": 0.02636, "close": 0.02673, "volume": 6723397.0, "close_time": 1761285599999, "quote_volume": 179119.92521, "trades": 2812, "taker_buy_base": 4551564.0, "taker_buy_quote": 121258.73871 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.02672, "high": 0.02677, "low": 0.02586, "close": 0.02634, "volume": 32832046.0, "close_time": 1761289199999, "quote_volume": 861514.82528, "trades": 5761, "taker_buy_base": 14930775.0, "taker_buy_quote": 391646.48119 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.02634, "high": 0.02643, "low": 0.02605, "close": 0.02609, "volume": 4248527.0, "close_time": 1761292799999, "quote_volume": 111679.61312, "trades": 1747, "taker_buy_base": 2432336.0, "taker_buy_quote": 63986.06561 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.02609, "high": 0.02629, "low": 0.02588, "close": 0.02599, "volume": 5796283.0, "close_time": 1761296399999, "quote_volume": 150896.839, "trades": 1775, "taker_buy_base": 2389252.0, "taker_buy_quote": 62229.66349 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.02597, "high": 0.02608, "low": 0.02584, "close": 0.02592, "volume": 2393411.0, "close_time": 1761299999999, "quote_volume": 62105.91679, "trades": 995, "taker_buy_base": 1177277.0, "taker_buy_quote": 30555.20451 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.02591, "high": 0.02595, "low": 0.02583, "close": 0.02585, "volume": 1577255.0, "close_time": 1761303599999, "quote_volume": 40840.04171, "trades": 765, "taker_buy_base": 996187.0, "taker_buy_quote": 25794.8058 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.02585, "high": 0.02594, "low": 0.02564, "close": 0.02593, "volume": 2705843.0, "close_time": 1761307199999, "quote_volume": 69709.54026, "trades": 1036, "taker_buy_base": 1258918.0, "taker_buy_quote": 32438.78747 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.02594, "high": 0.02645, "low": 0.02587, "close": 0.02606, "volume": 5682544.0, "close_time": 1761310799999, "quote_volume": 148745.42506, "trades": 2020, "taker_buy_base": 3084192.0, "taker_buy_quote": 80705.72279 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.02606, "high": 0.02609, "low": 0.02571, "close": 0.02595, "volume": 3531191.0, "close_time": 1761314399999, "quote_volume": 91491.13211, "trades": 1626, "taker_buy_base": 1967464.0, "taker_buy_quote": 50968.99501 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.02594, "high": 0.02604, "low": 0.02557, "close": 0.02565, "volume": 5166720.0, "close_time": 1761317999999, "quote_volume": 133344.32097, "trades": 1934, "taker_buy_base": 2759306.0, "taker_buy_quote": 71211.20907 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.02566, "high": 0.02576, "low": 0.02539, "close": 0.02548, "volume": 3252528.0, "close_time": 1761321599999, "quote_volume": 83116.98756, "trades": 1100, "taker_buy_base": 1413920.0, "taker_buy_quote": 36152.80857 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.02549, "high": 0.02561, "low": 0.02526, "close": 0.02534, "volume": 3946574.0, "close_time": 1761325199999, "quote_volume": 100357.54687, "trades": 1075, "taker_buy_base": 1647698.0, "taker_buy_quote": 41844.91654 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.02535, "high": 0.02565, "low": 0.02535, "close": 0.02539, "volume": 2057257.0, "close_time": 1761328799999, "quote_volume": 52553.26536, "trades": 1101, "taker_buy_base": 1028652.0, "taker_buy_quote": 26271.21809 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.02538, "high": 0.02551, "low": 0.02534, "close": 0.0255, "volume": 2815440.0, "close_time": 1761332399999, "quote_volume": 71595.85825, "trades": 1065, "taker_buy_base": 1428978.0, "taker_buy_quote": 36340.2037 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.02551, "high": 0.02571, "low": 0.02549, "close": 0.02561, "volume": 2469912.0, "close_time": 1761335999999, "quote_volume": 63205.71792, "trades": 1016, "taker_buy_base": 1170953.0, "taker_buy_quote": 29972.9439 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.02562, "high": 0.02587, "low": 0.02561, "close": 0.02579, "volume": 2110675.0, "close_time": 1761339599999, "quote_volume": 54430.54397, "trades": 829, "taker_buy_base": 1093249.0, "taker_buy_quote": 28195.05729 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0258, "high": 0.02591, "low": 0.02578, "close": 0.02587, "volume": 1807080.0, "close_time": 1761343199999, "quote_volume": 46708.69695, "trades": 517, "taker_buy_base": 766930.0, "taker_buy_quote": 19818.04573 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.02588, "high": 0.02589, "low": 0.02564, "close": 0.02568, "volume": 4069164.0, "close_time": 1761346799999, "quote_volume": 104812.6218, "trades": 1088, "taker_buy_base": 1990885.0, "taker_buy_quote": 51298.53523 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.02568, "high": 0.02577, "low": 0.02564, "close": 0.02571, "volume": 1058804.0, "close_time": 1761350399999, "quote_volume": 27218.10211, "trades": 376, "taker_buy_base": 541472.0, "taker_buy_quote": 13921.06588 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.02569, "high": 0.02571, "low": 0.02539, "close": 0.02555, "volume": 4159746.0, "close_time": 1761353999999, "quote_volume": 106273.07523, "trades": 988, "taker_buy_base": 1842934.0, "taker_buy_quote": 47063.70453 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.02555, "high": 0.02566, "low": 0.02548, "close": 0.02565, "volume": 1959620.0, "close_time": 1761357599999, "quote_volume": 50091.06001, "trades": 733, "taker_buy_base": 1145127.0, "taker_buy_quote": 29263.77629 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.02565, "high": 0.02593, "low": 0.02559, "close": 0.02585, "volume": 2418679.0, "close_time": 1761361199999, "quote_volume": 62333.43741, "trades": 815, "taker_buy_base": 1357573.0, "taker_buy_quote": 35009.3516 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.02585, "high": 0.0259, "low": 0.02572, "close": 0.02586, "volume": 4062794.0, "close_time": 1761364799999, "quote_volume": 104867.20235, "trades": 1116, "taker_buy_base": 2269016.0, "taker_buy_quote": 58561.94063 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.02585, "high": 0.02613, "low": 0.02583, "close": 0.02604, "volume": 5550472.0, "close_time": 1761368399999, "quote_volume": 144216.65751, "trades": 1462, "taker_buy_base": 3331453.0, "taker_buy_quote": 86513.91026 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.02604, "high": 0.02644, "low": 0.02602, "close": 0.0264, "volume": 3832700.0, "close_time": 1761371999999, "quote_volume": 100461.76057, "trades": 1488, "taker_buy_base": 2015196.0, "taker_buy_quote": 52810.17497 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.02639, "high": 0.02693, "low": 0.02629, "close": 0.02663, "volume": 12106747.0, "close_time": 1761375599999, "quote_volume": 322105.9299, "trades": 3490, "taker_buy_base": 5473288.0, "taker_buy_quote": 145696.28652 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.02664, "high": 0.02672, "low": 0.02632, "close": 0.02645, "volume": 8171724.0, "close_time": 1761379199999, "quote_volume": 216472.00573, "trades": 2410, "taker_buy_base": 3890017.0, "taker_buy_quote": 103096.74863 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.02646, "high": 0.02653, "low": 0.02618, "close": 0.02644, "volume": 3534712.0, "close_time": 1761382799999, "quote_volume": 93099.08672, "trades": 1497, "taker_buy_base": 1680624.0, "taker_buy_quote": 44266.76549 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.02644, "high": 0.0266, "low": 0.02639, "close": 0.02658, "volume": 2437205.0, "close_time": 1761386399999, "quote_volume": 64567.74889, "trades": 874, "taker_buy_base": 1226346.0, "taker_buy_quote": 32501.91279 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.02658, "high": 0.02671, "low": 0.02638, "close": 0.02658, "volume": 4675385.0, "close_time": 1761389999999, "quote_volume": 124224.05895, "trades": 1750, "taker_buy_base": 2346210.0, "taker_buy_quote": 62356.91327 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.02657, "high": 0.0267, "low": 0.02646, "close": 0.02656, "volume": 2273295.0, "close_time": 1761393599999, "quote_volume": 60428.98403, "trades": 919, "taker_buy_base": 1064721.0, "taker_buy_quote": 28312.88426 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.02654, "high": 0.0269, "low": 0.02653, "close": 0.02687, "volume": 3993216.0, "close_time": 1761397199999, "quote_volume": 106839.72877, "trades": 1271, "taker_buy_base": 2159071.0, "taker_buy_quote": 57770.8641 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.02688, "high": 0.0269, "low": 0.02669, "close": 0.02676, "volume": 3362267.0, "close_time": 1761400799999, "quote_volume": 90112.38142, "trades": 1163, "taker_buy_base": 1705818.0, "taker_buy_quote": 45734.47916 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.02676, "high": 0.0268, "low": 0.02648, "close": 0.02673, "volume": 4596435.0, "close_time": 1761404399999, "quote_volume": 122454.46355, "trades": 1332, "taker_buy_base": 2391703.0, "taker_buy_quote": 63720.93902 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.02674, "high": 0.02679, "low": 0.02653, "close": 0.02659, "volume": 4117424.0, "close_time": 1761407999999, "quote_volume": 109706.73273, "trades": 1544, "taker_buy_base": 1668423.0, "taker_buy_quote": 44451.06794 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0266, "high": 0.02662, "low": 0.02643, "close": 0.02651, "volume": 2242018.0, "close_time": 1761411599999, "quote_volume": 59487.45576, "trades": 1075, "taker_buy_base": 1149881.0, "taker_buy_quote": 30511.57061 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0265, "high": 0.02665, "low": 0.02646, "close": 0.0265, "volume": 1139586.0, "close_time": 1761415199999, "quote_volume": 30257.81785, "trades": 649, "taker_buy_base": 642000.0, "taker_buy_quote": 17042.46428 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0265, "high": 0.02701, "low": 0.02646, "close": 0.02687, "volume": 4034353.0, "close_time": 1761418799999, "quote_volume": 108050.77526, "trades": 1247, "taker_buy_base": 1875832.0, "taker_buy_quote": 50296.60991 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.02686, "high": 0.02731, "low": 0.02676, "close": 0.02729, "volume": 3977831.0, "close_time": 1761422399999, "quote_volume": 107556.46768, "trades": 1184, "taker_buy_base": 2342099.0, "taker_buy_quote": 63312.52106 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0273, "high": 0.02747, "low": 0.02701, "close": 0.02701, "volume": 5701177.0, "close_time": 1761425999999, "quote_volume": 155161.89951, "trades": 1867, "taker_buy_base": 2510543.0, "taker_buy_quote": 68216.7952 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.02702, "high": 0.02723, "low": 0.02701, "close": 0.02706, "volume": 2013118.0, "close_time": 1761429599999, "quote_volume": 54619.61947, "trades": 1030, "taker_buy_base": 1079848.0, "taker_buy_quote": 29296.36753 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.02706, "high": 0.02717, "low": 0.02686, "close": 0.02709, "volume": 3730169.0, "close_time": 1761433199999, "quote_volume": 100758.62553, "trades": 1305, "taker_buy_base": 2054464.0, "taker_buy_quote": 55504.63414 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.02709, "high": 0.02722, "low": 0.02699, "close": 0.02699, "volume": 1588993.0, "close_time": 1761436799999, "quote_volume": 43054.09755, "trades": 535, "taker_buy_base": 464165.0, "taker_buy_quote": 12596.10222 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02698, "high": 0.02706, "low": 0.02687, "close": 0.02701, "volume": 1875322.0, "close_time": 1761440399999, "quote_volume": 50570.65145, "trades": 802, "taker_buy_base": 1186850.0, "taker_buy_quote": 32002.84845 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.02699, "high": 0.02701, "low": 0.02668, "close": 0.02674, "volume": 1707086.0, "close_time": 1761443999999, "quote_volume": 45798.71394, "trades": 684, "taker_buy_base": 810851.0, "taker_buy_quote": 21758.67948 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02649, "close": 0.02657, "volume": 1488469.0, "close_time": 1761447599999, "quote_volume": 39633.53586, "trades": 643, "taker_buy_base": 794540.0, "taker_buy_quote": 21160.80626 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.02656, "high": 0.02667, "low": 0.0265, "close": 0.02658, "volume": 2034493.0, "close_time": 1761451199999, "quote_volume": 54097.2163, "trades": 721, "taker_buy_base": 947067.0, "taker_buy_quote": 25194.01615 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.02657, "high": 0.02683, "low": 0.02656, "close": 0.02681, "volume": 1266624.0, "close_time": 1761454799999, "quote_volume": 33848.32442, "trades": 693, "taker_buy_base": 669348.0, "taker_buy_quote": 17887.72593 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.02681, "high": 0.02683, "low": 0.02669, "close": 0.02669, "volume": 855553.0, "close_time": 1761458399999, "quote_volume": 22902.21045, "trades": 371, "taker_buy_base": 489208.0, "taker_buy_quote": 13097.3192 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0267, "high": 0.02687, "low": 0.02664, "close": 0.02682, "volume": 968292.0, "close_time": 1761461999999, "quote_volume": 25932.11764, "trades": 563, "taker_buy_base": 533751.0, "taker_buy_quote": 14290.85683 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.02683, "high": 0.02691, "low": 0.02679, "close": 0.02684, "volume": 1311418.0, "close_time": 1761465599999, "quote_volume": 35212.69313, "trades": 619, "taker_buy_base": 531752.0, "taker_buy_quote": 14278.10617 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.02684, "high": 0.02729, "low": 0.02684, "close": 0.02727, "volume": 5985676.0, "close_time": 1761469199999, "quote_volume": 162115.60776, "trades": 2732, "taker_buy_base": 3466327.0, "taker_buy_quote": 93892.90966 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.02727, "high": 0.02737, "low": 0.02703, "close": 0.02718, "volume": 3199347.0, "close_time": 1761472799999, "quote_volume": 86981.129, "trades": 1297, "taker_buy_base": 1369440.0, "taker_buy_quote": 37217.76488 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.02719, "high": 0.02721, "low": 0.027, "close": 0.027, "volume": 1292097.0, "close_time": 1761476399999, "quote_volume": 35014.72751, "trades": 639, "taker_buy_base": 637325.0, "taker_buy_quote": 17275.37777 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.027, "high": 0.02736, "low": 0.02698, "close": 0.02732, "volume": 2196350.0, "close_time": 1761479999999, "quote_volume": 59693.96136, "trades": 1092, "taker_buy_base": 1078520.0, "taker_buy_quote": 29301.44038 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.02733, "high": 0.02743, "low": 0.02725, "close": 0.0273, "volume": 2935835.0, "close_time": 1761483599999, "quote_volume": 80307.84238, "trades": 1106, "taker_buy_base": 787792.0, "taker_buy_quote": 21543.24076 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0273, "high": 0.02746, "low": 0.02721, "close": 0.02739, "volume": 1700612.0, "close_time": 1761487199999, "quote_volume": 46507.66801, "trades": 839, "taker_buy_base": 747691.0, "taker_buy_quote": 20451.27189 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.02739, "high": 0.02741, "low": 0.02721, "close": 0.02727, "volume": 1373481.0, "close_time": 1761490799999, "quote_volume": 37488.05163, "trades": 512, "taker_buy_base": 633279.0, "taker_buy_quote": 17283.69486 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.02728, "high": 0.02802, "low": 0.02721, "close": 0.02786, "volume": 14767619.0, "close_time": 1761494399999, "quote_volume": 409442.08811, "trades": 5410, "taker_buy_base": 7938707.0, "taker_buy_quote": 219970.67547 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.02785, "high": 0.02785, "low": 0.02734, "close": 0.02735, "volume": 2691296.0, "close_time": 1761497999999, "quote_volume": 74158.73288, "trades": 813, "taker_buy_base": 1069356.0, "taker_buy_quote": 29481.8876 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.02733, "high": 0.02751, "low": 0.02731, "close": 0.02749, "volume": 1294426.0, "close_time": 1761501599999, "quote_volume": 35517.91614, "trades": 404, "taker_buy_base": 566101.0, "taker_buy_quote": 15526.73542 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.02748, "high": 0.02752, "low": 0.02742, "close": 0.02742, "volume": 1414027.0, "close_time": 1761505199999, "quote_volume": 38861.4466, "trades": 372, "taker_buy_base": 722655.0, "taker_buy_quote": 19861.59982 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.02743, "high": 0.02745, "low": 0.02721, "close": 0.02725, "volume": 1048241.0, "close_time": 1761508799999, "quote_volume": 28607.29755, "trades": 385, "taker_buy_base": 416243.0, "taker_buy_quote": 11365.13328 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.02725, "high": 0.02731, "low": 0.02709, "close": 0.02716, "volume": 2245208.0, "close_time": 1761512399999, "quote_volume": 61013.7252, "trades": 597, "taker_buy_base": 704277.0, "taker_buy_quote": 19157.28928 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.02717, "high": 0.02735, "low": 0.02711, "close": 0.02733, "volume": 1602105.0, "close_time": 1761515999999, "quote_volume": 43621.99398, "trades": 392, "taker_buy_base": 765036.0, "taker_buy_quote": 20842.61938 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.02736, "high": 0.0278, "low": 0.02736, "close": 0.02777, "volume": 5501035.0, "close_time": 1761519599999, "quote_volume": 152055.72229, "trades": 1366, "taker_buy_base": 2908522.0, "taker_buy_quote": 80429.62292 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.02777, "high": 0.0278, "low": 0.02761, "close": 0.02761, "volume": 782664.0, "close_time": 1761523199999, "quote_volume": 21707.60535, "trades": 373, "taker_buy_base": 289535.0, "taker_buy_quote": 8030.19874 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02762, "high": 0.02785, "low": 0.02756, "close": 0.02777, "volume": 2501192.0, "close_time": 1761526799999, "quote_volume": 69296.99545, "trades": 810, "taker_buy_base": 1030233.0, "taker_buy_quote": 28553.32007 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.02776, "high": 0.0278, "low": 0.02766, "close": 0.02768, "volume": 1104569.0, "close_time": 1761530399999, "quote_volume": 30629.48532, "trades": 385, "taker_buy_base": 440938.0, "taker_buy_quote": 12226.3959 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.02767, "high": 0.0278, "low": 0.02758, "close": 0.02764, "volume": 1948593.0, "close_time": 1761533999999, "quote_volume": 53924.09905, "trades": 575, "taker_buy_base": 1046294.0, "taker_buy_quote": 28953.4701 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.02765, "high": 0.02773, "low": 0.02759, "close": 0.02767, "volume": 909497.0, "close_time": 1761537599999, "quote_volume": 25153.83274, "trades": 321, "taker_buy_base": 381268.0, "taker_buy_quote": 10545.38666 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.02768, "high": 0.0278, "low": 0.02762, "close": 0.02769, "volume": 1358078.0, "close_time": 1761541199999, "quote_volume": 37639.11532, "trades": 458, "taker_buy_base": 594376.0, "taker_buy_quote": 16469.66128 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.02769, "high": 0.02819, "low": 0.02769, "close": 0.02799, "volume": 2715457.0, "close_time": 1761544799999, "quote_volume": 76011.08496, "trades": 1054, "taker_buy_base": 1456042.0, "taker_buy_quote": 40769.66 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.02798, "high": 0.02811, "low": 0.02771, "close": 0.02804, "volume": 2885734.0, "close_time": 1761548399999, "quote_volume": 80549.55255, "trades": 817, "taker_buy_base": 1437037.0, "taker_buy_quote": 40127.75291 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.02803, "high": 0.02818, "low": 0.02762, "close": 0.02815, "volume": 4517647.0, "close_time": 1761551999999, "quote_volume": 126012.27134, "trades": 1235, "taker_buy_base": 2456286.0, "taker_buy_quote": 68578.52034 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.02814, "high": 0.02822, "low": 0.02785, "close": 0.02799, "volume": 4260741.0, "close_time": 1761555599999, "quote_volume": 119292.11164, "trades": 1604, "taker_buy_base": 1683718.0, "taker_buy_quote": 47136.0923 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.02798, "high": 0.02799, "low": 0.02737, "close": 0.0276, "volume": 5165862.0, "close_time": 1761559199999, "quote_volume": 143220.27788, "trades": 1638, "taker_buy_base": 2293762.0, "taker_buy_quote": 63543.05087 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.02759, "high": 0.02759, "low": 0.02735, "close": 0.02751, "volume": 6510352.0, "close_time": 1761562799999, "quote_volume": 178443.94636, "trades": 1308, "taker_buy_base": 1871290.0, "taker_buy_quote": 51326.21793 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0275, "high": 0.02762, "low": 0.02733, "close": 0.02761, "volume": 2332002.0, "close_time": 1761566399999, "quote_volume": 64092.04325, "trades": 757, "taker_buy_base": 721047.0, "taker_buy_quote": 19832.98784 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.02761, "high": 0.02766, "low": 0.02692, "close": 0.02704, "volume": 6143952.0, "close_time": 1761569999999, "quote_volume": 167053.53353, "trades": 1563, "taker_buy_base": 3012604.0, "taker_buy_quote": 81763.9347 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.02705, "high": 0.02736, "low": 0.02693, "close": 0.02728, "volume": 6155724.0, "close_time": 1761573599999, "quote_volume": 167083.52067, "trades": 1673, "taker_buy_base": 2799581.0, "taker_buy_quote": 75998.13708 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.02729, "high": 0.02731, "low": 0.027, "close": 0.02716, "volume": 3527402.0, "close_time": 1761577199999, "quote_volume": 95768.31377, "trades": 1198, "taker_buy_base": 1562267.0, "taker_buy_quote": 42410.79721 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.02716, "high": 0.02737, "low": 0.02707, "close": 0.02709, "volume": 3195867.0, "close_time": 1761580799999, "quote_volume": 86903.84104, "trades": 999, "taker_buy_base": 1494366.0, "taker_buy_quote": 40637.0623 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0271, "high": 0.02771, "low": 0.0271, "close": 0.02762, "volume": 3213493.0, "close_time": 1761584399999, "quote_volume": 87961.2367, "trades": 1070, "taker_buy_base": 1336656.0, "taker_buy_quote": 36558.04239 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.02763, "high": 0.02796, "low": 0.02754, "close": 0.0278, "volume": 2382871.0, "close_time": 1761587999999, "quote_volume": 66190.39301, "trades": 905, "taker_buy_base": 1248361.0, "taker_buy_quote": 34674.72167 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.02779, "high": 0.02784, "low": 0.02762, "close": 0.02767, "volume": 1273229.0, "close_time": 1761591599999, "quote_volume": 35300.55308, "trades": 526, "taker_buy_base": 648865.0, "taker_buy_quote": 17989.25841 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.02768, "high": 0.02769, "low": 0.02737, "close": 0.02743, "volume": 2884444.0, "close_time": 1761595199999, "quote_volume": 79494.24571, "trades": 844, "taker_buy_base": 1401951.0, "taker_buy_quote": 38625.06801 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.02743, "high": 0.02744, "low": 0.02715, "close": 0.02723, "volume": 3212975.0, "close_time": 1761598799999, "quote_volume": 87616.87327, "trades": 1038, "taker_buy_base": 1425413.0, "taker_buy_quote": 38884.20549 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.02723, "high": 0.02739, "low": 0.02716, "close": 0.02716, "volume": 1998665.0, "close_time": 1761602399999, "quote_volume": 54540.46784, "trades": 492, "taker_buy_base": 901100.0, "taker_buy_quote": 24599.26781 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.02716, "high": 0.02731, "low": 0.02683, "close": 0.02686, "volume": 2348640.0, "close_time": 1761605999999, "quote_volume": 63542.75701, "trades": 863, "taker_buy_base": 1124730.0, "taker_buy_quote": 30427.37104 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.02686, "high": 0.02697, "low": 0.02666, "close": 0.02688, "volume": 2511991.0, "close_time": 1761609599999, "quote_volume": 67356.82852, "trades": 857, "taker_buy_base": 961127.0, "taker_buy_quote": 25792.78738 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.02689, "high": 0.027, "low": 0.02675, "close": 0.02683, "volume": 1690538.0, "close_time": 1761613199999, "quote_volume": 45410.35554, "trades": 787, "taker_buy_base": 641511.0, "taker_buy_quote": 17235.99463 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.02684, "high": 0.02709, "low": 0.02684, "close": 0.02707, "volume": 810097.0, "close_time": 1761616799999, "quote_volume": 21857.08907, "trades": 459, "taker_buy_base": 371614.0, "taker_buy_quote": 10022.68972 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.02707, "high": 0.02715, "low": 0.02662, "close": 0.02684, "volume": 1151735.0, "close_time": 1761620399999, "quote_volume": 30934.58656, "trades": 360, "taker_buy_base": 649634.0, "taker_buy_quote": 17424.91888 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.02683, "high": 0.02691, "low": 0.02661, "close": 0.02669, "volume": 1923543.0, "close_time": 1761623999999, "quote_volume": 51437.97243, "trades": 510, "taker_buy_base": 837930.0, "taker_buy_quote": 22426.57938 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.02669, "high": 0.02701, "low": 0.02657, "close": 0.02696, "volume": 1143326.0, "close_time": 1761627599999, "quote_volume": 30624.74893, "trades": 385, "taker_buy_base": 488339.0, "taker_buy_quote": 13068.01659 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.02694, "high": 0.027, "low": 0.02658, "close": 0.02664, "volume": 1955258.0, "close_time": 1761631199999, "quote_volume": 52428.73704, "trades": 538, "taker_buy_base": 964014.0, "taker_buy_quote": 25833.87794 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.02665, "high": 0.02744, "low": 0.02661, "close": 0.0273, "volume": 2687136.0, "close_time": 1761634799999, "quote_volume": 72595.94224, "trades": 712, "taker_buy_base": 1131929.0, "taker_buy_quote": 30556.95843 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.02734, "high": 0.02743, "low": 0.02713, "close": 0.02717, "volume": 2979254.0, "close_time": 1761638399999, "quote_volume": 81146.90619, "trades": 1040, "taker_buy_base": 1142101.0, "taker_buy_quote": 31132.87001 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.02716, "high": 0.02759, "low": 0.02714, "close": 0.0273, "volume": 3601038.0, "close_time": 1761641999999, "quote_volume": 98583.39888, "trades": 863, "taker_buy_base": 1682253.0, "taker_buy_quote": 46017.88779 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0273, "high": 0.02747, "low": 0.02722, "close": 0.02741, "volume": 1313313.0, "close_time": 1761645599999, "quote_volume": 35916.64674, "trades": 280, "taker_buy_base": 669136.0, "taker_buy_quote": 18300.70602 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.02741, "high": 0.02741, "low": 0.02722, "close": 0.02724, "volume": 778550.0, "close_time": 1761649199999, "quote_volume": 21262.16328, "trades": 229, "taker_buy_base": 339568.0, "taker_buy_quote": 9277.55203 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.02724, "high": 0.02751, "low": 0.02722, "close": 0.02736, "volume": 1799201.0, "close_time": 1761652799999, "quote_volume": 49265.9662, "trades": 372, "taker_buy_base": 1037266.0, "taker_buy_quote": 28395.02279 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.02735, "high": 0.02766, "low": 0.02716, "close": 0.02764, "volume": 3460403.0, "close_time": 1761656399999, "quote_volume": 94622.2566, "trades": 873, "taker_buy_base": 1435610.0, "taker_buy_quote": 39266.85956 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.02765, "high": 0.02787, "low": 0.02758, "close": 0.02773, "volume": 2518947.0, "close_time": 1761659999999, "quote_volume": 69864.20816, "trades": 776, "taker_buy_base": 1110229.0, "taker_buy_quote": 30800.3519 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.02774, "high": 0.0278, "low": 0.02696, "close": 0.02779, "volume": 6090824.0, "close_time": 1761663599999, "quote_volume": 167237.99004, "trades": 1528, "taker_buy_base": 2686657.0, "taker_buy_quote": 73712.55286 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.02779, "high": 0.02804, "low": 0.02756, "close": 0.02799, "volume": 5849992.0, "close_time": 1761667199999, "quote_volume": 162841.89627, "trades": 1581, "taker_buy_base": 2459223.0, "taker_buy_quote": 68520.23563 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.02798, "high": 0.02834, "low": 0.02776, "close": 0.02823, "volume": 7326445.0, "close_time": 1761670799999, "quote_volume": 205330.66439, "trades": 1302, "taker_buy_base": 3844727.0, "taker_buy_quote": 107701.86333 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.02825, "high": 0.02883, "low": 0.02813, "close": 0.02858, "volume": 7242521.0, "close_time": 1761674399999, "quote_volume": 205969.64025, "trades": 1530, "taker_buy_base": 3203220.0, "taker_buy_quote": 91180.0962 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.02858, "high": 0.02897, "low": 0.02818, "close": 0.02818, "volume": 10325592.0, "close_time": 1761677999999, "quote_volume": 294330.19958, "trades": 1793, "taker_buy_base": 4243299.0, "taker_buy_quote": 121009.86746 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.02818, "high": 0.02832, "low": 0.02773, "close": 0.02786, "volume": 8513802.0, "close_time": 1761681599999, "quote_volume": 237905.90851, "trades": 1664, "taker_buy_base": 3931101.0, "taker_buy_quote": 109867.07654 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.02785, "high": 0.02792, "low": 0.02729, "close": 0.02744, "volume": 10188039.0, "close_time": 1761685199999, "quote_volume": 280890.7148, "trades": 1786, "taker_buy_base": 4735497.0, "taker_buy_quote": 130491.76552 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.02742, "high": 0.02746, "low": 0.02692, "close": 0.02732, "volume": 8005897.0, "close_time": 1761688799999, "quote_volume": 217531.20098, "trades": 1157, "taker_buy_base": 3756520.0, "taker_buy_quote": 102006.97869 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.02729, "high": 0.02769, "low": 0.02718, "close": 0.02761, "volume": 2722124.0, "close_time": 1761692399999, "quote_volume": 74691.79191, "trades": 650, "taker_buy_base": 1265551.0, "taker_buy_quote": 34743.09482 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0276, "high": 0.0276, "low": 0.02719, "close": 0.02721, "volume": 2101612.0, "close_time": 1761695999999, "quote_volume": 57557.70737, "trades": 469, "taker_buy_base": 936871.0, "taker_buy_quote": 25691.7387 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02722, "high": 0.02724, "low": 0.02672, "close": 0.0268, "volume": 3671275.0, "close_time": 1761699599999, "quote_volume": 99173.02808, "trades": 1036, "taker_buy_base": 1835129.0, "taker_buy_quote": 49569.14708 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.02679, "high": 0.02718, "low": 0.02674, "close": 0.02706, "volume": 2117881.0, "close_time": 1761703199999, "quote_volume": 57106.97005, "trades": 684, "taker_buy_base": 892748.0, "taker_buy_quote": 24058.47607 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.02707, "high": 0.02719, "low": 0.02697, "close": 0.02703, "volume": 1207152.0, "close_time": 1761706799999, "quote_volume": 32689.46394, "trades": 453, "taker_buy_base": 545885.0, "taker_buy_quote": 14781.22693 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.02702, "high": 0.02702, "low": 0.02664, "close": 0.02665, "volume": 1628030.0, "close_time": 1761710399999, "quote_volume": 43584.362, "trades": 497, "taker_buy_base": 897315.0, "taker_buy_quote": 24021.124 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.02665, "high": 0.02678, "low": 0.02654, "close": 0.02663, "volume": 1968621.0, "close_time": 1761713999999, "quote_volume": 52484.8903, "trades": 578, "taker_buy_base": 785389.0, "taker_buy_quote": 20937.55507 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.02664, "high": 0.02732, "low": 0.02652, "close": 0.02702, "volume": 5228804.0, "close_time": 1761717599999, "quote_volume": 141316.09266, "trades": 1597, "taker_buy_base": 2755456.0, "taker_buy_quote": 74409.55727 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.02702, "high": 0.02707, "low": 0.02673, "close": 0.0268, "volume": 2626055.0, "close_time": 1761721199999, "quote_volume": 70575.26661, "trades": 642, "taker_buy_base": 1165390.0, "taker_buy_quote": 31312.9682 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.02681, "high": 0.0269, "low": 0.02659, "close": 0.02666, "volume": 2537399.0, "close_time": 1761724799999, "quote_volume": 67678.15431, "trades": 592, "taker_buy_base": 1336636.0, "taker_buy_quote": 35640.81118 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.02665, "high": 0.02669, "low": 0.0265, "close": 0.02653, "volume": 1359674.0, "close_time": 1761728399999, "quote_volume": 36149.663, "trades": 430, "taker_buy_base": 804069.0, "taker_buy_quote": 21378.20688 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.02656, "high": 0.02663, "low": 0.0265, "close": 0.02657, "volume": 1385336.0, "close_time": 1761731999999, "quote_volume": 36785.59287, "trades": 342, "taker_buy_base": 615211.0, "taker_buy_quote": 16341.24198 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.02657, "high": 0.02706, "low": 0.02655, "close": 0.0269, "volume": 2952950.0, "close_time": 1761735599999, "quote_volume": 79008.95942, "trades": 966, "taker_buy_base": 1370491.0, "taker_buy_quote": 36637.62488 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.02689, "high": 0.02707, "low": 0.02676, "close": 0.02696, "volume": 2022042.0, "close_time": 1761739199999, "quote_volume": 54453.45626, "trades": 669, "taker_buy_base": 1001114.0, "taker_buy_quote": 26963.20067 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.02695, "high": 0.02712, "low": 0.02689, "close": 0.02707, "volume": 878248.0, "close_time": 1761742799999, "quote_volume": 23726.20501, "trades": 454, "taker_buy_base": 510566.0, "taker_buy_quote": 13793.62086 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.02708, "high": 0.0277, "low": 0.02708, "close": 0.02735, "volume": 4478719.0, "close_time": 1761746399999, "quote_volume": 122751.42829, "trades": 1617, "taker_buy_base": 2086535.0, "taker_buy_quote": 57172.58916 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.02735, "high": 0.02738, "low": 0.02701, "close": 0.02724, "volume": 4720206.0, "close_time": 1761749999999, "quote_volume": 128357.50157, "trades": 1379, "taker_buy_base": 2212469.0, "taker_buy_quote": 60166.22905 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.02725, "high": 0.02744, "low": 0.02659, "close": 0.02714, "volume": 12010015.0, "close_time": 1761753599999, "quote_volume": 324924.0179, "trades": 3513, "taker_buy_base": 5093450.0, "taker_buy_quote": 137697.73891 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.02713, "high": 0.02713, "low": 0.02666, "close": 0.02666, "volume": 3708164.0, "close_time": 1761757199999, "quote_volume": 99712.84508, "trades": 1204, "taker_buy_base": 1946442.0, "taker_buy_quote": 52327.21786 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.02665, "high": 0.02749, "low": 0.02661, "close": 0.02749, "volume": 3273036.0, "close_time": 1761760799999, "quote_volume": 88574.73386, "trades": 1259, "taker_buy_base": 1455953.0, "taker_buy_quote": 39363.33373 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0275, "high": 0.02777, "low": 0.02583, "close": 0.0268, "volume": 46526693.0, "close_time": 1761764399999, "quote_volume": 1250872.59575, "trades": 10162, "taker_buy_base": 21067319.0, "taker_buy_quote": 565980.14409 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.02681, "high": 0.02722, "low": 0.02654, "close": 0.02705, "volume": 6523806.0, "close_time": 1761767999999, "quote_volume": 175355.02246, "trades": 3178, "taker_buy_base": 3298595.0, "taker_buy_quote": 88684.09071 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.02706, "high": 0.02749, "low": 0.02676, "close": 0.02738, "volume": 6720526.0, "close_time": 1761771599999, "quote_volume": 182501.0674, "trades": 2594, "taker_buy_base": 3150552.0, "taker_buy_quote": 85586.51893 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.02739, "high": 0.0274, "low": 0.02718, "close": 0.02728, "volume": 1994021.0, "close_time": 1761775199999, "quote_volume": 54437.88377, "trades": 856, "taker_buy_base": 936360.0, "taker_buy_quote": 25568.36039 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.02727, "high": 0.02734, "low": 0.02718, "close": 0.02726, "volume": 1424311.0, "close_time": 1761778799999, "quote_volume": 38819.43442, "trades": 713, "taker_buy_base": 745858.0, "taker_buy_quote": 20326.52018 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.02725, "high": 0.02725, "low": 0.02612, "close": 0.02625, "volume": 9879106.0, "close_time": 1761782399999, "quote_volume": 262334.95649, "trades": 3541, "taker_buy_base": 4070788.0, "taker_buy_quote": 107947.9836 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.02625, "high": 0.02666, "low": 0.02603, "close": 0.02664, "volume": 5657960.0, "close_time": 1761785999999, "quote_volume": 149424.03587, "trades": 2448, "taker_buy_base": 3050020.0, "taker_buy_quote": 80559.61162 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.02663, "high": 0.02663, "low": 0.02612, "close": 0.02627, "volume": 4328459.0, "close_time": 1761789599999, "quote_volume": 113892.33857, "trades": 1541, "taker_buy_base": 2015925.0, "taker_buy_quote": 53088.23557 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.02626, "high": 0.02641, "low": 0.02626, "close": 0.02638, "volume": 2151197.0, "close_time": 1761793199999, "quote_volume": 56652.92909, "trades": 874, "taker_buy_base": 1168763.0, "taker_buy_quote": 30786.9638 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.02638, "high": 0.02661, "low": 0.02629, "close": 0.02637, "volume": 5267096.0, "close_time": 1761796799999, "quote_volume": 139382.43915, "trades": 1536, "taker_buy_base": 2661967.0, "taker_buy_quote": 70509.8384 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.02637, "high": 0.02637, "low": 0.02543, "close": 0.02571, "volume": 11223911.0, "close_time": 1761800399999, "quote_volume": 289321.75837, "trades": 3516, "taker_buy_base": 5356005.0, "taker_buy_quote": 137999.86706 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.02572, "high": 0.0265, "low": 0.02553, "close": 0.02644, "volume": 5717758.0, "close_time": 1761803999999, "quote_volume": 148046.62327, "trades": 2973, "taker_buy_base": 3218295.0, "taker_buy_quote": 83249.89732 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.02643, "high": 0.02682, "low": 0.02615, "close": 0.02636, "volume": 4445453.0, "close_time": 1761807599999, "quote_volume": 117485.98212, "trades": 2467, "taker_buy_base": 2255690.0, "taker_buy_quote": 59568.64006 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.02634, "high": 0.02735, "low": 0.02631, "close": 0.02673, "volume": 7145848.0, "close_time": 1761811199999, "quote_volume": 192024.32056, "trades": 2879, "taker_buy_base": 3570238.0, "taker_buy_quote": 95926.5208 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.02674, "high": 0.02679, "low": 0.02623, "close": 0.02625, "volume": 3580267.0, "close_time": 1761814799999, "quote_volume": 94673.55993, "trades": 1204, "taker_buy_base": 1972484.0, "taker_buy_quote": 52146.7554 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.02623, "high": 0.02637, "low": 0.0257, "close": 0.0257, "volume": 7109827.0, "close_time": 1761818399999, "quote_volume": 184428.15113, "trades": 1639, "taker_buy_base": 2312213.0, "taker_buy_quote": 60036.60768 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.02569, "high": 0.02608, "low": 0.02562, "close": 0.02572, "volume": 4619838.0, "close_time": 1761821999999, "quote_volume": 119382.43397, "trades": 1661, "taker_buy_base": 2686465.0, "taker_buy_quote": 69400.23029 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.02573, "high": 0.02602, "low": 0.02542, "close": 0.02546, "volume": 7602702.0, "close_time": 1761825599999, "quote_volume": 195644.19873, "trades": 1896, "taker_buy_base": 2776951.0, "taker_buy_quote": 71476.12711 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.02545, "high": 0.0256, "low": 0.02483, "close": 0.02512, "volume": 14639478.0, "close_time": 1761829199999, "quote_volume": 367753.64685, "trades": 3513, "taker_buy_base": 6268532.0, "taker_buy_quote": 157493.28937 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.02511, "high": 0.02534, "low": 0.02463, "close": 0.0249, "volume": 11811047.0, "close_time": 1761832799999, "quote_volume": 295075.16059, "trades": 2909, "taker_buy_base": 4898015.0, "taker_buy_quote": 122383.78379 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0249, "high": 0.02509, "low": 0.02472, "close": 0.02478, "volume": 4093750.0, "close_time": 1761836399999, "quote_volume": 101868.7338, "trades": 1565, "taker_buy_base": 2127124.0, "taker_buy_quote": 52930.85229 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.02478, "high": 0.02485, "low": 0.02438, "close": 0.02448, "volume": 5668241.0, "close_time": 1761839999999, "quote_volume": 139421.745, "trades": 1623, "taker_buy_base": 2819597.0, "taker_buy_quote": 69327.35974 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02447, "high": 0.02476, "low": 0.02429, "close": 0.0246, "volume": 6406548.0, "close_time": 1761843599999, "quote_volume": 157258.2645, "trades": 1564, "taker_buy_base": 3273350.0, "taker_buy_quote": 80325.66229 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.02462, "high": 0.02472, "low": 0.02403, "close": 0.02472, "volume": 9358069.0, "close_time": 1761847199999, "quote_volume": 228347.55432, "trades": 2956, "taker_buy_base": 5265871.0, "taker_buy_quote": 128525.1165 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.02472, "high": 0.0252, "low": 0.02461, "close": 0.02505, "volume": 9146210.0, "close_time": 1761850799999, "quote_volume": 228148.2213, "trades": 2655, "taker_buy_base": 5014580.0, "taker_buy_quote": 125124.47545 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.02506, "high": 0.02508, "low": 0.0244, "close": 0.02453, "volume": 14534215.0, "close_time": 1761854399999, "quote_volume": 357812.33656, "trades": 4128, "taker_buy_base": 6688977.0, "taker_buy_quote": 164690.67 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0245, "high": 0.02509, "low": 0.02445, "close": 0.02501, "volume": 7240048.0, "close_time": 1761857999999, "quote_volume": 179679.34951, "trades": 2469, "taker_buy_base": 3886495.0, "taker_buy_quote": 96412.45493 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.02502, "high": 0.02587, "low": 0.02502, "close": 0.02576, "volume": 5640612.0, "close_time": 1761861599999, "quote_volume": 143484.11088, "trades": 1383, "taker_buy_base": 3105867.0, "taker_buy_quote": 78914.40056 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.02575, "high": 0.02579, "low": 0.02548, "close": 0.02559, "volume": 4418516.0, "close_time": 1761865199999, "quote_volume": 113267.1926, "trades": 1038, "taker_buy_base": 1894450.0, "taker_buy_quote": 48560.04842 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0256, "high": 0.0256, "low": 0.02528, "close": 0.02539, "volume": 3152110.0, "close_time": 1761868799999, "quote_volume": 79980.0118, "trades": 836, "taker_buy_base": 1503497.0, "taker_buy_quote": 38156.43876 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0254, "high": 0.02544, "low": 0.02515, "close": 0.0252, "volume": 4468810.0, "close_time": 1761872399999, "quote_volume": 113072.97243, "trades": 1317, "taker_buy_base": 2223018.0, "taker_buy_quote": 56289.89395 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.02518, "high": 0.02602, "low": 0.0251, "close": 0.0253, "volume": 25237185.0, "close_time": 1761875999999, "quote_volume": 639318.97156, "trades": 3378, "taker_buy_base": 8946433.0, "taker_buy_quote": 226741.90938 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0253, "high": 0.02535, "low": 0.02505, "close": 0.02522, "volume": 5160912.0, "close_time": 1761879599999, "quote_volume": 129940.0208, "trades": 1709, "taker_buy_base": 2567828.0, "taker_buy_quote": 64642.47293 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.02523, "high": 0.02537, "low": 0.02509, "close": 0.02521, "volume": 2459076.0, "close_time": 1761883199999, "quote_volume": 62026.37421, "trades": 866, "taker_buy_base": 898503.0, "taker_buy_quote": 22654.5068 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.02522, "high": 0.02564, "low": 0.02519, "close": 0.02554, "volume": 3808560.0, "close_time": 1761886799999, "quote_volume": 96783.79726, "trades": 1518, "taker_buy_base": 1904967.0, "taker_buy_quote": 48417.68343 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.02553, "high": 0.02553, "low": 0.02474, "close": 0.02481, "volume": 23596158.0, "close_time": 1761890399999, "quote_volume": 589779.49137, "trades": 2750, "taker_buy_base": 8902815.0, "taker_buy_quote": 222225.52643 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.02482, "high": 0.02491, "low": 0.02468, "close": 0.02468, "volume": 3125337.0, "close_time": 1761893999999, "quote_volume": 77578.30278, "trades": 1370, "taker_buy_base": 1416884.0, "taker_buy_quote": 35169.9906 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.02469, "high": 0.02482, "low": 0.02462, "close": 0.0247, "volume": 2103119.0, "close_time": 1761897599999, "quote_volume": 51951.49379, "trades": 969, "taker_buy_base": 1131557.0, "taker_buy_quote": 27954.08855 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0247, "high": 0.02471, "low": 0.02432, "close": 0.02452, "volume": 7567608.0, "close_time": 1761901199999, "quote_volume": 185255.82644, "trades": 1665, "taker_buy_base": 3687979.0, "taker_buy_quote": 90362.64605 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.02451, "high": 0.02462, "low": 0.02438, "close": 0.02451, "volume": 3003537.0, "close_time": 1761904799999, "quote_volume": 73565.70558, "trades": 927, "taker_buy_base": 1281689.0, "taker_buy_quote": 31394.96679 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.02452, "high": 0.02456, "low": 0.02439, "close": 0.0244, "volume": 3945572.0, "close_time": 1761908399999, "quote_volume": 96564.41876, "trades": 804, "taker_buy_base": 1701311.0, "taker_buy_quote": 41637.55491 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.02441, "high": 0.02475, "low": 0.02436, "close": 0.02472, "volume": 3424159.0, "close_time": 1761911999999, "quote_volume": 84030.41551, "trades": 916, "taker_buy_base": 1683714.0, "taker_buy_quote": 41336.31599 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.02471, "high": 0.02481, "low": 0.02436, "close": 0.02436, "volume": 4352615.0, "close_time": 1761915599999, "quote_volume": 107005.90355, "trades": 1284, "taker_buy_base": 2049566.0, "taker_buy_quote": 50411.74235 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.02435, "high": 0.02459, "low": 0.02422, "close": 0.02437, "volume": 5441327.0, "close_time": 1761919199999, "quote_volume": 132626.20056, "trades": 1522, "taker_buy_base": 2657285.0, "taker_buy_quote": 64780.07399 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.02438, "high": 0.02455, "low": 0.02416, "close": 0.02452, "volume": 6016789.0, "close_time": 1761922799999, "quote_volume": 146320.45434, "trades": 2222, "taker_buy_base": 2739498.0, "taker_buy_quote": 66639.19391 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.02451, "high": 0.02457, "low": 0.02417, "close": 0.02427, "volume": 5132403.0, "close_time": 1761926399999, "quote_volume": 125038.44407, "trades": 1494, "taker_buy_base": 2668904.0, "taker_buy_quote": 64996.10939 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.02427, "high": 0.02427, "low": 0.02369, "close": 0.02379, "volume": 7006306.0, "close_time": 1761929999999, "quote_volume": 168008.03309, "trades": 1962, "taker_buy_base": 3376875.0, "taker_buy_quote": 81008.1663 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.02378, "high": 0.02378, "low": 0.02322, "close": 0.02356, "volume": 12171073.0, "close_time": 1761933599999, "quote_volume": 285931.01136, "trades": 2522, "taker_buy_base": 5802765.0, "taker_buy_quote": 136178.11356 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.02357, "high": 0.02388, "low": 0.02351, "close": 0.02377, "volume": 6480791.0, "close_time": 1761937199999, "quote_volume": 153651.17857, "trades": 1791, "taker_buy_base": 3332371.0, "taker_buy_quote": 78982.08354 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.02376, "high": 0.02422, "low": 0.02358, "close": 0.02406, "volume": 6426907.0, "close_time": 1761940799999, "quote_volume": 153797.52008, "trades": 1519, "taker_buy_base": 2806011.0, "taker_buy_quote": 67139.48268 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.02407, "high": 0.02407, "low": 0.02359, "close": 0.0236, "volume": 5347131.0, "close_time": 1761944399999, "quote_volume": 127304.0816, "trades": 1221, "taker_buy_base": 2715309.0, "taker_buy_quote": 64645.01805 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0236, "high": 0.02364, "low": 0.02326, "close": 0.02326, "volume": 4466504.0, "close_time": 1761947999999, "quote_volume": 104601.0572, "trades": 1042, "taker_buy_base": 2054336.0, "taker_buy_quote": 48121.6758 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.02326, "high": 0.02329, "low": 0.02305, "close": 0.02311, "volume": 5483430.0, "close_time": 1761951599999, "quote_volume": 127142.96742, "trades": 1270, "taker_buy_base": 2573622.0, "taker_buy_quote": 59663.68113 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.02311, "high": 0.02368, "low": 0.0231, "close": 0.02364, "volume": 5324240.0, "close_time": 1761955199999, "quote_volume": 124955.64518, "trades": 1374, "taker_buy_base": 3165770.0, "taker_buy_quote": 74275.57604 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02362, "high": 0.02377, "low": 0.02336, "close": 0.02374, "volume": 3770270.0, "close_time": 1761958799999, "quote_volume": 88867.91711, "trades": 1336, "taker_buy_base": 2231413.0, "taker_buy_quote": 52612.64491 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.02373, "high": 0.02378, "low": 0.02359, "close": 0.02359, "volume": 2637598.0, "close_time": 1761962399999, "quote_volume": 62438.87239, "trades": 1038, "taker_buy_base": 1545831.0, "taker_buy_quote": 36602.62798 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.02359, "high": 0.02385, "low": 0.02348, "close": 0.02385, "volume": 2805571.0, "close_time": 1761965999999, "quote_volume": 66182.6789, "trades": 1136, "taker_buy_base": 1649747.0, "taker_buy_quote": 38925.59664 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.02386, "high": 0.02415, "low": 0.02383, "close": 0.02411, "volume": 1544741.0, "close_time": 1761969599999, "quote_volume": 37096.26557, "trades": 773, "taker_buy_base": 849888.0, "taker_buy_quote": 20411.82292 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0241, "high": 0.02428, "low": 0.02407, "close": 0.02412, "volume": 2522758.0, "close_time": 1761973199999, "quote_volume": 60964.90548, "trades": 925, "taker_buy_base": 1027948.0, "taker_buy_quote": 24851.3536 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.02412, "high": 0.02412, "low": 0.024, "close": 0.024, "volume": 1884923.0, "close_time": 1761976799999, "quote_volume": 45266.44775, "trades": 486, "taker_buy_base": 418848.0, "taker_buy_quote": 10065.15042 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.024, "high": 0.02423, "low": 0.02396, "close": 0.02407, "volume": 3157418.0, "close_time": 1761980399999, "quote_volume": 75995.44587, "trades": 699, "taker_buy_base": 1004897.0, "taker_buy_quote": 24236.41128 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.02406, "high": 0.02438, "low": 0.02398, "close": 0.02427, "volume": 1732238.0, "close_time": 1761983999999, "quote_volume": 41821.57336, "trades": 759, "taker_buy_base": 839844.0, "taker_buy_quote": 20258.71843 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.02427, "high": 0.02444, "low": 0.02415, "close": 0.02444, "volume": 3212475.0, "close_time": 1761987599999, "quote_volume": 77998.0214, "trades": 1207, "taker_buy_base": 1516397.0, "taker_buy_quote": 36826.64571 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.02443, "high": 0.02448, "low": 0.02416, "close": 0.02422, "volume": 2158713.0, "close_time": 1761991199999, "quote_volume": 52522.86482, "trades": 804, "taker_buy_base": 1183056.0, "taker_buy_quote": 28774.63976 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.02422, "high": 0.02447, "low": 0.02417, "close": 0.02435, "volume": 1563556.0, "close_time": 1761994799999, "quote_volume": 38064.02801, "trades": 649, "taker_buy_base": 710992.0, "taker_buy_quote": 17308.8522 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.02437, "high": 0.02445, "low": 0.02427, "close": 0.02433, "volume": 1541384.0, "close_time": 1761998399999, "quote_volume": 37539.51346, "trades": 588, "taker_buy_base": 826335.0, "taker_buy_quote": 20127.99076 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.02433, "high": 0.02439, "low": 0.02424, "close": 0.02432, "volume": 2022555.0, "close_time": 1762001999999, "quote_volume": 49191.74172, "trades": 692, "taker_buy_base": 1177069.0, "taker_buy_quote": 28629.93225 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.02433, "high": 0.02458, "low": 0.02428, "close": 0.02451, "volume": 2473413.0, "close_time": 1762005599999, "quote_volume": 60471.3047, "trades": 987, "taker_buy_base": 1185747.0, "taker_buy_quote": 28973.88241 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.02451, "high": 0.02457, "low": 0.02415, "close": 0.02416, "volume": 3717657.0, "close_time": 1762009199999, "quote_volume": 90380.45126, "trades": 1305, "taker_buy_base": 1947415.0, "taker_buy_quote": 47334.56116 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.02416, "high": 0.02446, "low": 0.0241, "close": 0.02444, "volume": 3375753.0, "close_time": 1762012799999, "quote_volume": 81988.59264, "trades": 1448, "taker_buy_base": 1472703.0, "taker_buy_quote": 35757.83618 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.02444, "high": 0.02455, "low": 0.02435, "close": 0.02452, "volume": 2306231.0, "close_time": 1762016399999, "quote_volume": 56419.79227, "trades": 954, "taker_buy_base": 1068721.0, "taker_buy_quote": 26140.99886 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.02451, "high": 0.02523, "low": 0.02442, "close": 0.02516, "volume": 10527274.0, "close_time": 1762019999999, "quote_volume": 261728.73051, "trades": 3077, "taker_buy_base": 4677356.0, "taker_buy_quote": 116298.98259 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.02516, "high": 0.02518, "low": 0.02488, "close": 0.02502, "volume": 5019341.0, "close_time": 1762023599999, "quote_volume": 125513.08866, "trades": 1431, "taker_buy_base": 2217444.0, "taker_buy_quote": 55448.13633 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.02502, "high": 0.02502, "low": 0.02478, "close": 0.02483, "volume": 3131198.0, "close_time": 1762027199999, "quote_volume": 77918.63818, "trades": 667, "taker_buy_base": 1295997.0, "taker_buy_quote": 32251.02146 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.02484, "high": 0.02497, "low": 0.02481, "close": 0.02482, "volume": 2540749.0, "close_time": 1762030799999, "quote_volume": 63202.70793, "trades": 542, "taker_buy_base": 1166713.0, "taker_buy_quote": 29032.95889 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.02483, "high": 0.0249, "low": 0.02459, "close": 0.02459, "volume": 2875150.0, "close_time": 1762034399999, "quote_volume": 71100.8321, "trades": 537, "taker_buy_base": 1328105.0, "taker_buy_quote": 32874.5905 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.02459, "high": 0.0247, "low": 0.0245, "close": 0.02466, "volume": 941421.0, "close_time": 1762037999999, "quote_volume": 23166.44727, "trades": 359, "taker_buy_base": 533663.0, "taker_buy_quote": 13132.07085 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.02465, "high": 0.0249, "low": 0.0246, "close": 0.02489, "volume": 950279.0, "close_time": 1762041599999, "quote_volume": 23513.13709, "trades": 342, "taker_buy_base": 505374.0, "taker_buy_quote": 12505.75189 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.02488, "high": 0.02502, "low": 0.02471, "close": 0.02488, "volume": 2232029.0, "close_time": 1762045199999, "quote_volume": 55501.4884, "trades": 719, "taker_buy_base": 1018967.0, "taker_buy_quote": 25326.60842 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.02487, "high": 0.02487, "low": 0.02415, "close": 0.02422, "volume": 28509774.0, "close_time": 1762048799999, "quote_volume": 695810.44812, "trades": 3226, "taker_buy_base": 12316899.0, "taker_buy_quote": 300059.45685 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.02421, "high": 0.02445, "low": 0.02418, "close": 0.02425, "volume": 2120977.0, "close_time": 1762052399999, "quote_volume": 51526.59238, "trades": 858, "taker_buy_base": 899809.0, "taker_buy_quote": 21854.89739 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.02426, "high": 0.0243, "low": 0.02414, "close": 0.02421, "volume": 1468999.0, "close_time": 1762055999999, "quote_volume": 35593.5548, "trades": 569, "taker_buy_base": 774845.0, "taker_buy_quote": 18767.78875 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.02422, "high": 0.02445, "low": 0.02421, "close": 0.02444, "volume": 1621457.0, "close_time": 1762059599999, "quote_volume": 39443.93701, "trades": 632, "taker_buy_base": 824199.0, "taker_buy_quote": 20051.67731 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.02443, "high": 0.02446, "low": 0.02424, "close": 0.02434, "volume": 1735878.0, "close_time": 1762063199999, "quote_volume": 42302.25049, "trades": 723, "taker_buy_base": 991424.0, "taker_buy_quote": 24161.49945 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.02432, "high": 0.02433, "low": 0.02402, "close": 0.02414, "volume": 6289202.0, "close_time": 1762066799999, "quote_volume": 151862.63028, "trades": 1324, "taker_buy_base": 2529867.0, "taker_buy_quote": 61097.7551 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.02412, "high": 0.0243, "low": 0.02405, "close": 0.02428, "volume": 2425286.0, "close_time": 1762070399999, "quote_volume": 58638.71256, "trades": 882, "taker_buy_base": 1342178.0, "taker_buy_quote": 32441.04792 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.02429, "high": 0.02429, "low": 0.02394, "close": 0.02397, "volume": 2503826.0, "close_time": 1762073999999, "quote_volume": 60350.24816, "trades": 895, "taker_buy_base": 1049313.0, "taker_buy_quote": 25263.73451 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.02399, "high": 0.02418, "low": 0.02389, "close": 0.02397, "volume": 3535014.0, "close_time": 1762077599999, "quote_volume": 84876.64162, "trades": 1104, "taker_buy_base": 1849136.0, "taker_buy_quote": 44396.36848 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.02395, "high": 0.024, "low": 0.02375, "close": 0.02388, "volume": 1902140.0, "close_time": 1762081199999, "quote_volume": 45404.55473, "trades": 825, "taker_buy_base": 955161.0, "taker_buy_quote": 22794.66211 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.02387, "high": 0.02413, "low": 0.02385, "close": 0.02407, "volume": 1541421.0, "close_time": 1762084799999, "quote_volume": 37025.26213, "trades": 602, "taker_buy_base": 705292.0, "taker_buy_quote": 16933.0136 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.02407, "high": 0.02411, "low": 0.02386, "close": 0.0239, "volume": 1807648.0, "close_time": 1762088399999, "quote_volume": 43369.27803, "trades": 718, "taker_buy_base": 963746.0, "taker_buy_quote": 23121.95428 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0239, "high": 0.024, "low": 0.02368, "close": 0.02387, "volume": 2875656.0, "close_time": 1762091999999, "quote_volume": 68500.50993, "trades": 1052, "taker_buy_base": 1904795.0, "taker_buy_quote": 45354.73067 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.02386, "high": 0.02386, "low": 0.0235, "close": 0.02366, "volume": 4575913.0, "close_time": 1762095599999, "quote_volume": 108345.51821, "trades": 1444, "taker_buy_base": 2206459.0, "taker_buy_quote": 52245.01 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.02366, "high": 0.02401, "low": 0.02356, "close": 0.02372, "volume": 3455560.0, "close_time": 1762099199999, "quote_volume": 82232.02363, "trades": 1091, "taker_buy_base": 1744962.0, "taker_buy_quote": 41525.96904 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0237, "high": 0.02374, "low": 0.02348, "close": 0.02371, "volume": 2973537.0, "close_time": 1762102799999, "quote_volume": 70205.59894, "trades": 1022, "taker_buy_base": 1670273.0, "taker_buy_quote": 39415.36073 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.02371, "high": 0.02379, "low": 0.02365, "close": 0.02377, "volume": 1737098.0, "close_time": 1762106399999, "quote_volume": 41181.81448, "trades": 645, "taker_buy_base": 801906.0, "taker_buy_quote": 19004.29836 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.02376, "high": 0.02376, "low": 0.02355, "close": 0.02356, "volume": 806257.0, "close_time": 1762109999999, "quote_volume": 19059.25335, "trades": 430, "taker_buy_base": 446281.0, "taker_buy_quote": 10549.36328 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.02358, "high": 0.02359, "low": 0.02339, "close": 0.02352, "volume": 1429060.0, "close_time": 1762113599999, "quote_volume": 33551.54676, "trades": 666, "taker_buy_base": 744822.0, "taker_buy_quote": 17491.77362 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.02353, "high": 0.02364, "low": 0.02347, "close": 0.0236, "volume": 861087.0, "close_time": 1762117199999, "quote_volume": 20262.85844, "trades": 357, "taker_buy_base": 427780.0, "taker_buy_quote": 10067.42192 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.02361, "high": 0.02385, "low": 0.02358, "close": 0.02382, "volume": 854387.0, "close_time": 1762120799999, "quote_volume": 20250.03111, "trades": 423, "taker_buy_base": 399286.0, "taker_buy_quote": 9463.03898 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.02382, "high": 0.02382, "low": 0.02271, "close": 0.02302, "volume": 19127320.0, "close_time": 1762124399999, "quote_volume": 442666.73222, "trades": 1668, "taker_buy_base": 6308486.0, "taker_buy_quote": 145814.0899 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.02303, "high": 0.02346, "low": 0.02301, "close": 0.02326, "volume": 6229591.0, "close_time": 1762127999999, "quote_volume": 144727.09661, "trades": 2155, "taker_buy_base": 3464965.0, "taker_buy_quote": 80455.66573 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.02326, "high": 0.02343, "low": 0.02308, "close": 0.02308, "volume": 3227607.0, "close_time": 1762131599999, "quote_volume": 75216.90243, "trades": 1125, "taker_buy_base": 1317423.0, "taker_buy_quote": 30711.3704 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.02307, "high": 0.02309, "low": 0.02267, "close": 0.02272, "volume": 5696940.0, "close_time": 1762135199999, "quote_volume": 130301.29625, "trades": 1483, "taker_buy_base": 2568159.0, "taker_buy_quote": 58765.31192 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.02271, "high": 0.02282, "low": 0.02238, "close": 0.02254, "volume": 6131891.0, "close_time": 1762138799999, "quote_volume": 138271.9615, "trades": 1697, "taker_buy_base": 3149282.0, "taker_buy_quote": 71068.4898 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.02255, "high": 0.02258, "low": 0.02171, "close": 0.02176, "volume": 10378246.0, "close_time": 1762142399999, "quote_volume": 229719.59732, "trades": 2265, "taker_buy_base": 4555291.0, "taker_buy_quote": 100965.4202 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.02176, "high": 0.02201, "low": 0.02165, "close": 0.02188, "volume": 7467430.0, "close_time": 1762145999999, "quote_volume": 163153.01458, "trades": 1793, "taker_buy_base": 3884404.0, "taker_buy_quote": 84863.96636 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.02187, "high": 0.02221, "low": 0.02179, "close": 0.02183, "volume": 3627952.0, "close_time": 1762149599999, "quote_volume": 79872.46613, "trades": 1009, "taker_buy_base": 1936231.0, "taker_buy_quote": 42612.107 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.02182, "high": 0.0221, "low": 0.02164, "close": 0.02191, "volume": 5051804.0, "close_time": 1762153199999, "quote_volume": 110489.23227, "trades": 1406, "taker_buy_base": 2482474.0, "taker_buy_quote": 54285.68712 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.02191, "high": 0.02227, "low": 0.02181, "close": 0.02211, "volume": 3791100.0, "close_time": 1762156799999, "quote_volume": 83705.95979, "trades": 1516, "taker_buy_base": 2085582.0, "taker_buy_quote": 46038.32687 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.02212, "high": 0.02238, "low": 0.02203, "close": 0.0222, "volume": 4004824.0, "close_time": 1762160399999, "quote_volume": 88907.7183, "trades": 1554, "taker_buy_base": 1974770.0, "taker_buy_quote": 43837.08282 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.02219, "high": 0.02248, "low": 0.02187, "close": 0.02189, "volume": 7865253.0, "close_time": 1762163999999, "quote_volume": 174413.33624, "trades": 1858, "taker_buy_base": 3721591.0, "taker_buy_quote": 82584.42178 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.02189, "high": 0.022, "low": 0.02155, "close": 0.02172, "volume": 5639997.0, "close_time": 1762167599999, "quote_volume": 123043.18815, "trades": 1490, "taker_buy_base": 2932191.0, "taker_buy_quote": 64023.39849 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.02172, "high": 0.02209, "low": 0.02172, "close": 0.02179, "volume": 3534933.0, "close_time": 1762171199999, "quote_volume": 77427.56381, "trades": 1202, "taker_buy_base": 1862599.0, "taker_buy_quote": 40784.62157 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0218, "high": 0.02215, "low": 0.02178, "close": 0.02196, "volume": 2324696.0, "close_time": 1762174799999, "quote_volume": 51108.48636, "trades": 965, "taker_buy_base": 1287770.0, "taker_buy_quote": 28313.89836 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.02195, "high": 0.02214, "low": 0.02176, "close": 0.02185, "volume": 4057172.0, "close_time": 1762178399999, "quote_volume": 88840.35975, "trades": 1316, "taker_buy_base": 2098006.0, "taker_buy_quote": 45940.85807 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.02186, "high": 0.02205, "low": 0.02173, "close": 0.02184, "volume": 3332773.0, "close_time": 1762181999999, "quote_volume": 72791.81145, "trades": 1447, "taker_buy_base": 1630858.0, "taker_buy_quote": 35606.72905 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.02185, "high": 0.02188, "low": 0.01979, "close": 0.0206, "volume": 28209517.0, "close_time": 1762185599999, "quote_volume": 584456.29072, "trades": 6190, "taker_buy_base": 13943912.0, "taker_buy_quote": 288527.95299 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.02061, "high": 0.02095, "low": 0.02042, "close": 0.0205, "volume": 5098691.0, "close_time": 1762189199999, "quote_volume": 105444.31698, "trades": 2126, "taker_buy_base": 2320062.0, "taker_buy_quote": 47979.28747 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.02051, "high": 0.02125, "low": 0.0205, "close": 0.02122, "volume": 4723517.0, "close_time": 1762192799999, "quote_volume": 98784.91245, "trades": 1485, "taker_buy_base": 2478638.0, "taker_buy_quote": 51838.92645 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.02121, "high": 0.02138, "low": 0.02082, "close": 0.02083, "volume": 2477469.0, "close_time": 1762196399999, "quote_volume": 52458.51473, "trades": 852, "taker_buy_base": 1063663.0, "taker_buy_quote": 22547.24436 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.02084, "high": 0.02086, "low": 0.02055, "close": 0.02057, "volume": 2181970.0, "close_time": 1762199999999, "quote_volume": 45168.76848, "trades": 884, "taker_buy_base": 923239.0, "taker_buy_quote": 19110.16173 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.02058, "high": 0.02059, "low": 0.02016, "close": 0.02024, "volume": 3250307.0, "close_time": 1762203599999, "quote_volume": 66276.9435, "trades": 1133, "taker_buy_base": 1458933.0, "taker_buy_quote": 29772.24503 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.02024, "high": 0.02052, "low": 0.02009, "close": 0.02042, "volume": 3713733.0, "close_time": 1762207199999, "quote_volume": 75575.48625, "trades": 1135, "taker_buy_base": 1990971.0, "taker_buy_quote": 40490.14129 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.02042, "high": 0.02045, "low": 0.02014, "close": 0.02023, "volume": 5275395.0, "close_time": 1762210799999, "quote_volume": 107050.31682, "trades": 973, "taker_buy_base": 2314263.0, "taker_buy_quote": 47003.52407 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.02018, "high": 0.02067, "low": 0.02005, "close": 0.02058, "volume": 3248252.0, "close_time": 1762214399999, "quote_volume": 66125.74704, "trades": 838, "taker_buy_base": 1682047.0, "taker_buy_quote": 34193.78836 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02059, "high": 0.02101, "low": 0.02041, "close": 0.02078, "volume": 4364318.0, "close_time": 1762217999999, "quote_volume": 90688.53177, "trades": 1197, "taker_buy_base": 1695560.0, "taker_buy_quote": 35206.11689 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.02078, "high": 0.02087, "low": 0.02061, "close": 0.02071, "volume": 1998234.0, "close_time": 1762221599999, "quote_volume": 41467.83943, "trades": 714, "taker_buy_base": 1057939.0, "taker_buy_quote": 21959.72177 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0207, "high": 0.02075, "low": 0.02054, "close": 0.02066, "volume": 1431541.0, "close_time": 1762225199999, "quote_volume": 29567.798, "trades": 469, "taker_buy_base": 794117.0, "taker_buy_quote": 16402.91475 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.02067, "high": 0.02098, "low": 0.02064, "close": 0.02082, "volume": 1678412.0, "close_time": 1762228799999, "quote_volume": 34939.13301, "trades": 644, "taker_buy_base": 852417.0, "taker_buy_quote": 17747.30583 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.02082, "high": 0.02098, "low": 0.02066, "close": 0.02068, "volume": 1311883.0, "close_time": 1762232399999, "quote_volume": 27364.18122, "trades": 504, "taker_buy_base": 562847.0, "taker_buy_quote": 11738.89014 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.02066, "high": 0.02073, "low": 0.0197, "close": 0.01976, "volume": 9317704.0, "close_time": 1762235999999, "quote_volume": 187266.24238, "trades": 2217, "taker_buy_base": 4385335.0, "taker_buy_quote": 88111.83059 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.01976, "high": 0.02063, "low": 0.01975, "close": 0.02033, "volume": 7742112.0, "close_time": 1762239599999, "quote_volume": 157041.6687, "trades": 1811, "taker_buy_base": 3656121.0, "taker_buy_quote": 74158.03266 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.02032, "high": 0.02034, "low": 0.01987, "close": 0.02001, "volume": 6168013.0, "close_time": 1762243199999, "quote_volume": 124065.1683, "trades": 1509, "taker_buy_base": 3241400.0, "taker_buy_quote": 65195.68103 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.02001, "high": 0.02039, "low": 0.01981, "close": 0.02016, "volume": 5136353.0, "close_time": 1762246799999, "quote_volume": 103281.20514, "trades": 1424, "taker_buy_base": 2414851.0, "taker_buy_quote": 48597.22872 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.02017, "high": 0.02031, "low": 0.02009, "close": 0.02029, "volume": 2887644.0, "close_time": 1762250399999, "quote_volume": 58423.01677, "trades": 981, "taker_buy_base": 1305064.0, "taker_buy_quote": 26412.93472 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.02029, "high": 0.02038, "low": 0.02016, "close": 0.02026, "volume": 2445528.0, "close_time": 1762253999999, "quote_volume": 49576.60047, "trades": 733, "taker_buy_base": 1316436.0, "taker_buy_quote": 26686.7359 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.02027, "high": 0.02037, "low": 0.02017, "close": 0.02024, "volume": 2742173.0, "close_time": 1762257599999, "quote_volume": 55560.84343, "trades": 828, "taker_buy_base": 1460626.0, "taker_buy_quote": 29595.99647 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.02024, "high": 0.0203, "low": 0.02002, "close": 0.02019, "volume": 2417292.0, "close_time": 1762261199999, "quote_volume": 48699.36118, "trades": 744, "taker_buy_base": 1094204.0, "taker_buy_quote": 22050.03496 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.02019, "high": 0.02025, "low": 0.01996, "close": 0.02013, "volume": 2993763.0, "close_time": 1762264799999, "quote_volume": 60209.53233, "trades": 979, "taker_buy_base": 1417595.0, "taker_buy_quote": 28507.38676 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.02014, "high": 0.0207, "low": 0.01999, "close": 0.02045, "volume": 7211280.0, "close_time": 1762268399999, "quote_volume": 146721.68916, "trades": 2347, "taker_buy_base": 3387174.0, "taker_buy_quote": 68841.04775 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.02045, "high": 0.02078, "low": 0.02029, "close": 0.02037, "volume": 7171949.0, "close_time": 1762271999999, "quote_volume": 147474.008, "trades": 2095, "taker_buy_base": 3592571.0, "taker_buy_quote": 73876.13102 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.02038, "high": 0.02054, "low": 0.01997, "close": 0.02001, "volume": 5163236.0, "close_time": 1762275599999, "quote_volume": 104374.18056, "trades": 1685, "taker_buy_base": 2194460.0, "taker_buy_quote": 44362.35224 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.02, "high": 0.02022, "low": 0.01948, "close": 0.02006, "volume": 10911388.0, "close_time": 1762279199999, "quote_volume": 216924.52107, "trades": 2945, "taker_buy_base": 4594904.0, "taker_buy_quote": 91294.83322 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.02006, "high": 0.0201, "low": 0.01952, "close": 0.02004, "volume": 10019291.0, "close_time": 1762282799999, "quote_volume": 198773.70964, "trades": 2805, "taker_buy_base": 4833402.0, "taker_buy_quote": 95892.00215 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.02004, "high": 0.02019, "low": 0.01977, "close": 0.01983, "volume": 3592113.0, "close_time": 1762286399999, "quote_volume": 71844.54873, "trades": 1544, "taker_buy_base": 1622592.0, "taker_buy_quote": 32457.66137 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01984, "high": 0.02026, "low": 0.01914, "close": 0.02002, "volume": 15994633.0, "close_time": 1762289999999, "quote_volume": 313744.13485, "trades": 3674, "taker_buy_base": 7305422.0, "taker_buy_quote": 143402.67725 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.02003, "high": 0.02014, "low": 0.01929, "close": 0.02012, "volume": 12380921.0, "close_time": 1762293599999, "quote_volume": 244767.83153, "trades": 3629, "taker_buy_base": 5953658.0, "taker_buy_quote": 117631.93174 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.02011, "high": 0.02056, "low": 0.01998, "close": 0.02041, "volume": 6939529.0, "close_time": 1762297199999, "quote_volume": 140872.99631, "trades": 1648, "taker_buy_base": 3226518.0, "taker_buy_quote": 65497.35769 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.02041, "high": 0.02047, "low": 0.02015, "close": 0.02022, "volume": 3124784.0, "close_time": 1762300799999, "quote_volume": 63565.97839, "trades": 868, "taker_buy_base": 1489752.0, "taker_buy_quote": 30329.55058 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02024, "high": 0.02034, "low": 0.0199, "close": 0.02001, "volume": 2914885.0, "close_time": 1762304399999, "quote_volume": 58629.83568, "trades": 808, "taker_buy_base": 1388407.0, "taker_buy_quote": 27932.23259 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.02, "high": 0.02, "low": 0.01914, "close": 0.01981, "volume": 6344748.0, "close_time": 1762307999999, "quote_volume": 123977.1352, "trades": 2054, "taker_buy_base": 2751749.0, "taker_buy_quote": 53780.51482 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.01982, "high": 0.02028, "low": 0.01982, "close": 0.02025, "volume": 3756244.0, "close_time": 1762311599999, "quote_volume": 75378.22553, "trades": 1563, "taker_buy_base": 1825701.0, "taker_buy_quote": 36637.02621 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.02026, "high": 0.02039, "low": 0.02016, "close": 0.02028, "volume": 2856392.0, "close_time": 1762315199999, "quote_volume": 57938.50607, "trades": 922, "taker_buy_base": 1475063.0, "taker_buy_quote": 29923.53259 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.02026, "high": 0.02045, "low": 0.02022, "close": 0.02032, "volume": 2583380.0, "close_time": 1762318799999, "quote_volume": 52436.1592, "trades": 846, "taker_buy_base": 1272831.0, "taker_buy_quote": 25835.18265 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.02031, "high": 0.02042, "low": 0.02021, "close": 0.02024, "volume": 1885121.0, "close_time": 1762322399999, "quote_volume": 38276.91377, "trades": 605, "taker_buy_base": 1000306.0, "taker_buy_quote": 20308.21363 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.02023, "high": 0.02037, "low": 0.02013, "close": 0.02034, "volume": 2153334.0, "close_time": 1762325999999, "quote_volume": 43514.77741, "trades": 576, "taker_buy_base": 1126289.0, "taker_buy_quote": 22760.40184 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.02035, "high": 0.02036, "low": 0.02015, "close": 0.02026, "volume": 1653760.0, "close_time": 1762329599999, "quote_volume": 33482.36126, "trades": 466, "taker_buy_base": 799100.0, "taker_buy_quote": 16182.94147 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.02025, "high": 0.0203, "low": 0.01987, "close": 0.02003, "volume": 4421620.0, "close_time": 1762333199999, "quote_volume": 88883.84628, "trades": 1007, "taker_buy_base": 1855494.0, "taker_buy_quote": 37283.03147 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.02002, "high": 0.02027, "low": 0.01996, "close": 0.02024, "volume": 2165887.0, "close_time": 1762336799999, "quote_volume": 43596.69338, "trades": 795, "taker_buy_base": 1002874.0, "taker_buy_quote": 20193.20457 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.02024, "high": 0.02025, "low": 0.01981, "close": 0.01982, "volume": 3550751.0, "close_time": 1762340399999, "quote_volume": 71160.12299, "trades": 835, "taker_buy_base": 1650347.0, "taker_buy_quote": 33080.31146 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.01981, "high": 0.02012, "low": 0.0198, "close": 0.02006, "volume": 4977344.0, "close_time": 1762343999999, "quote_volume": 99460.20834, "trades": 1344, "taker_buy_base": 2608414.0, "taker_buy_quote": 52122.4717 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.02006, "high": 0.02024, "low": 0.01994, "close": 0.02007, "volume": 5002066.0, "close_time": 1762347599999, "quote_volume": 100422.46422, "trades": 1121, "taker_buy_base": 1834036.0, "taker_buy_quote": 36846.719 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.02006, "high": 0.02015, "low": 0.01989, "close": 0.02006, "volume": 6020869.0, "close_time": 1762351199999, "quote_volume": 120477.98359, "trades": 1553, "taker_buy_base": 3116827.0, "taker_buy_quote": 62384.79014 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.02007, "high": 0.02017, "low": 0.01982, "close": 0.02004, "volume": 7001346.0, "close_time": 1762354799999, "quote_volume": 140051.72771, "trades": 1726, "taker_buy_base": 3969485.0, "taker_buy_quote": 79411.2314 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.02004, "high": 0.02017, "low": 0.01993, "close": 0.02009, "volume": 3413001.0, "close_time": 1762358399999, "quote_volume": 68478.24388, "trades": 1148, "taker_buy_base": 1557772.0, "taker_buy_quote": 31260.38671 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0201, "high": 0.02028, "low": 0.01984, "close": 0.02025, "volume": 3408358.0, "close_time": 1762361999999, "quote_volume": 68259.73854, "trades": 1188, "taker_buy_base": 1648910.0, "taker_buy_quote": 33021.57286 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.02024, "high": 0.02065, "low": 0.0201, "close": 0.02065, "volume": 3818516.0, "close_time": 1762365599999, "quote_volume": 77666.37914, "trades": 1196, "taker_buy_base": 1847101.0, "taker_buy_quote": 37570.51633 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.02063, "high": 0.02604, "low": 0.01573, "close": 0.01959, "volume": 261681534.0, "close_time": 1762369199999, "quote_volume": 5159667.5398, "trades": 69073, "taker_buy_base": 130073333.0, "taker_buy_quote": 2556011.10703 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.01958, "high": 0.02302, "low": 0.01887, "close": 0.01988, "volume": 78014146.0, "close_time": 1762372799999, "quote_volume": 1579075.05901, "trades": 23260, "taker_buy_base": 35584838.0, "taker_buy_quote": 717383.84424 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01989, "high": 0.0212, "low": 0.01908, "close": 0.02079, "volume": 55855679.0, "close_time": 1762376399999, "quote_volume": 1126253.82949, "trades": 16637, "taker_buy_base": 27738625.0, "taker_buy_quote": 558503.0315 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0208, "high": 0.02159, "low": 0.02069, "close": 0.02123, "volume": 24037148.0, "close_time": 1762379999999, "quote_volume": 508913.33086, "trades": 8066, "taker_buy_base": 10040369.0, "taker_buy_quote": 212657.95239 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.02123, "high": 0.02131, "low": 0.02063, "close": 0.02129, "volume": 9666417.0, "close_time": 1762383599999, "quote_volume": 201987.70801, "trades": 3144, "taker_buy_base": 4248118.0, "taker_buy_quote": 88794.90597 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.02127, "high": 0.02127, "low": 0.02087, "close": 0.02089, "volume": 3220221.0, "close_time": 1762387199999, "quote_volume": 67630.1138, "trades": 1215, "taker_buy_base": 1303673.0, "taker_buy_quote": 27359.75382 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02089, "high": 0.0209, "low": 0.02058, "close": 0.02062, "volume": 2903086.0, "close_time": 1762390799999, "quote_volume": 60195.09627, "trades": 926, "taker_buy_base": 1225169.0, "taker_buy_quote": 25419.58625 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.02061, "high": 0.02077, "low": 0.0205, "close": 0.02074, "volume": 2621579.0, "close_time": 1762394399999, "quote_volume": 54020.31105, "trades": 768, "taker_buy_base": 1546862.0, "taker_buy_quote": 31890.17639 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.02073, "high": 0.02084, "low": 0.02057, "close": 0.02079, "volume": 2358933.0, "close_time": 1762397999999, "quote_volume": 48855.2033, "trades": 896, "taker_buy_base": 1207017.0, "taker_buy_quote": 25003.1173 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.02077, "high": 0.02102, "low": 0.02073, "close": 0.02094, "volume": 2248404.0, "close_time": 1762401599999, "quote_volume": 46997.54816, "trades": 907, "taker_buy_base": 1099984.0, "taker_buy_quote": 22990.51847 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.02093, "high": 0.02138, "low": 0.02087, "close": 0.02116, "volume": 5038029.0, "close_time": 1762405199999, "quote_volume": 106457.6309, "trades": 1749, "taker_buy_base": 2429390.0, "taker_buy_quote": 51352.54412 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.02115, "high": 0.02128, "low": 0.02084, "close": 0.02094, "volume": 3006746.0, "close_time": 1762408799999, "quote_volume": 63252.77131, "trades": 1054, "taker_buy_base": 1248389.0, "taker_buy_quote": 26272.10528 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.02096, "high": 0.02143, "low": 0.02089, "close": 0.02139, "volume": 3348356.0, "close_time": 1762412399999, "quote_volume": 71040.23194, "trades": 1449, "taker_buy_base": 1448103.0, "taker_buy_quote": 30698.60147 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0214, "high": 0.02169, "low": 0.02133, "close": 0.02154, "volume": 4515981.0, "close_time": 1762415999999, "quote_volume": 97154.01306, "trades": 1377, "taker_buy_base": 2323577.0, "taker_buy_quote": 49969.69967 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.02154, "high": 0.02282, "low": 0.02143, "close": 0.02167, "volume": 39061468.0, "close_time": 1762419599999, "quote_volume": 864654.6402, "trades": 6824, "taker_buy_base": 20543733.0, "taker_buy_quote": 455306.59027 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.02166, "high": 0.02192, "low": 0.02148, "close": 0.02184, "volume": 9535147.0, "close_time": 1762423199999, "quote_volume": 206541.72292, "trades": 2503, "taker_buy_base": 4561588.0, "taker_buy_quote": 98879.75752 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.02183, "high": 0.0229, "low": 0.0217, "close": 0.02249, "volume": 16595396.0, "close_time": 1762426799999, "quote_volume": 371127.17037, "trades": 4557, "taker_buy_base": 8341457.0, "taker_buy_quote": 186433.6702 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.02248, "high": 0.02318, "low": 0.02229, "close": 0.02234, "volume": 16842920.0, "close_time": 1762430399999, "quote_volume": 383318.27009, "trades": 5073, "taker_buy_base": 7675097.0, "taker_buy_quote": 174737.74159 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.02235, "high": 0.02292, "low": 0.02201, "close": 0.02284, "volume": 9238757.0, "close_time": 1762433999999, "quote_volume": 206751.36484, "trades": 3087, "taker_buy_base": 5161061.0, "taker_buy_quote": 115380.10609 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.02284, "high": 0.02497, "low": 0.02246, "close": 0.02444, "volume": 41717405.0, "close_time": 1762437599999, "quote_volume": 995034.92469, "trades": 10265, "taker_buy_base": 21175395.0, "taker_buy_quote": 505990.29542 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.02444, "high": 0.02476, "low": 0.02325, "close": 0.02382, "volume": 52774875.0, "close_time": 1762441199999, "quote_volume": 1264391.1177, "trades": 14102, "taker_buy_base": 26817934.0, "taker_buy_quote": 642625.92496 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.02381, "high": 0.02478, "low": 0.02343, "close": 0.02355, "volume": 37240864.0, "close_time": 1762444799999, "quote_volume": 895623.84673, "trades": 9474, "taker_buy_base": 17729838.0, "taker_buy_quote": 427164.30627 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.02354, "high": 0.02523, "low": 0.02344, "close": 0.0238, "volume": 39904124.0, "close_time": 1762448399999, "quote_volume": 975599.37807, "trades": 10731, "taker_buy_base": 18961424.0, "taker_buy_quote": 464168.64345 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.02381, "high": 0.02426, "low": 0.02335, "close": 0.02377, "volume": 18825546.0, "close_time": 1762451999999, "quote_volume": 448550.40939, "trades": 6389, "taker_buy_base": 9315284.0, "taker_buy_quote": 222021.88886 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.02376, "high": 0.02405, "low": 0.02342, "close": 0.02391, "volume": 16270938.0, "close_time": 1762455599999, "quote_volume": 386256.68777, "trades": 5546, "taker_buy_base": 7982308.0, "taker_buy_quote": 189523.09815 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0239, "high": 0.02426, "low": 0.02307, "close": 0.02331, "volume": 18956060.0, "close_time": 1762459199999, "quote_volume": 449960.92062, "trades": 5832, "taker_buy_base": 8519898.0, "taker_buy_quote": 202351.44301 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.02332, "high": 0.02354, "low": 0.02307, "close": 0.02346, "volume": 7022925.0, "close_time": 1762462799999, "quote_volume": 163563.72223, "trades": 2953, "taker_buy_base": 3780589.0, "taker_buy_quote": 88012.72145 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.02345, "high": 0.02433, "low": 0.02343, "close": 0.0241, "volume": 9346919.0, "close_time": 1762466399999, "quote_volume": 222947.03463, "trades": 3413, "taker_buy_base": 4678502.0, "taker_buy_quote": 111648.37155 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.02412, "high": 0.02438, "low": 0.0239, "close": 0.02399, "volume": 7449888.0, "close_time": 1762469999999, "quote_volume": 179366.78906, "trades": 2737, "taker_buy_base": 3939266.0, "taker_buy_quote": 94896.60717 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.024, "high": 0.02526, "low": 0.02396, "close": 0.02516, "volume": 17978209.0, "close_time": 1762473599999, "quote_volume": 446491.50063, "trades": 4899, "taker_buy_base": 9390716.0, "taker_buy_quote": 232957.02827 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02515, "high": 0.0253, "low": 0.02447, "close": 0.0246, "volume": 21250272.0, "close_time": 1762477199999, "quote_volume": 531049.57459, "trades": 5155, "taker_buy_base": 11592699.0, "taker_buy_quote": 290420.765 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.02461, "high": 0.02468, "low": 0.02375, "close": 0.02411, "volume": 12080444.0, "close_time": 1762480799999, "quote_volume": 292176.75115, "trades": 3105, "taker_buy_base": 6207676.0, "taker_buy_quote": 150095.3303 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.02411, "high": 0.0242, "low": 0.02362, "close": 0.02364, "volume": 5243160.0, "close_time": 1762484399999, "quote_volume": 125038.20301, "trades": 1668, "taker_buy_base": 2934009.0, "taker_buy_quote": 69991.85978 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.02365, "high": 0.02408, "low": 0.02349, "close": 0.02387, "volume": 6655252.0, "close_time": 1762487999999, "quote_volume": 158409.85123, "trades": 2323, "taker_buy_base": 3687181.0, "taker_buy_quote": 87779.10861 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.02388, "high": 0.02428, "low": 0.02383, "close": 0.02401, "volume": 7617619.0, "close_time": 1762491599999, "quote_volume": 183001.15708, "trades": 2693, "taker_buy_base": 3806245.0, "taker_buy_quote": 91462.02138 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.02402, "high": 0.02448, "low": 0.02399, "close": 0.02433, "volume": 6956608.0, "close_time": 1762495199999, "quote_volume": 168676.69956, "trades": 2841, "taker_buy_base": 3701192.0, "taker_buy_quote": 89757.14242 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.02436, "high": 0.02454, "low": 0.02418, "close": 0.02431, "volume": 6491550.0, "close_time": 1762498799999, "quote_volume": 158024.21492, "trades": 2466, "taker_buy_base": 3284782.0, "taker_buy_quote": 79974.25829 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.02434, "high": 0.02441, "low": 0.0239, "close": 0.02415, "volume": 4725974.0, "close_time": 1762502399999, "quote_volume": 114058.90644, "trades": 1433, "taker_buy_base": 2600537.0, "taker_buy_quote": 62810.72413 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.02413, "high": 0.02429, "low": 0.02384, "close": 0.02398, "volume": 5993962.0, "close_time": 1762505999999, "quote_volume": 144227.83366, "trades": 1656, "taker_buy_base": 2627743.0, "taker_buy_quote": 63205.80208 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.02397, "high": 0.02417, "low": 0.02368, "close": 0.02393, "volume": 4267474.0, "close_time": 1762509599999, "quote_volume": 102135.5742, "trades": 2154, "taker_buy_base": 2187545.0, "taker_buy_quote": 52323.46199 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.02394, "high": 0.02402, "low": 0.02364, "close": 0.02382, "volume": 4887114.0, "close_time": 1762513199999, "quote_volume": 116489.40588, "trades": 1671, "taker_buy_base": 2147176.0, "taker_buy_quote": 51232.30741 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.02381, "high": 0.02415, "low": 0.02364, "close": 0.02388, "volume": 6692650.0, "close_time": 1762516799999, "quote_volume": 159959.63233, "trades": 2378, "taker_buy_base": 3180964.0, "taker_buy_quote": 76031.99257 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.02388, "high": 0.02388, "low": 0.02312, "close": 0.02333, "volume": 10139849.0, "close_time": 1762520399999, "quote_volume": 237434.20038, "trades": 2733, "taker_buy_base": 3496371.0, "taker_buy_quote": 81820.81915 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.02332, "high": 0.02355, "low": 0.02325, "close": 0.0235, "volume": 4973443.0, "close_time": 1762523999999, "quote_volume": 116346.26088, "trades": 2284, "taker_buy_base": 2469552.0, "taker_buy_quote": 57765.53128 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0235, "high": 0.0239, "low": 0.02326, "close": 0.02385, "volume": 7012964.0, "close_time": 1762527599999, "quote_volume": 165319.56082, "trades": 3290, "taker_buy_base": 3480869.0, "taker_buy_quote": 82026.48049 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.02386, "high": 0.02437, "low": 0.02367, "close": 0.02416, "volume": 9128476.0, "close_time": 1762531199999, "quote_volume": 219637.56357, "trades": 4244, "taker_buy_base": 4107243.0, "taker_buy_quote": 98814.22964 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.02415, "high": 0.02477, "low": 0.02405, "close": 0.02475, "volume": 7190734.0, "close_time": 1762534799999, "quote_volume": 175944.98531, "trades": 3215, "taker_buy_base": 3628189.0, "taker_buy_quote": 88767.08163 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.02476, "high": 0.02556, "low": 0.0247, "close": 0.02549, "volume": 7373834.0, "close_time": 1762538399999, "quote_volume": 186077.85331, "trades": 3495, "taker_buy_base": 3657259.0, "taker_buy_quote": 92249.10788 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.02548, "high": 0.0259, "low": 0.02548, "close": 0.02563, "volume": 10591441.0, "close_time": 1762541999999, "quote_volume": 272297.79358, "trades": 3981, "taker_buy_base": 5156606.0, "taker_buy_quote": 132586.00168 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.02562, "high": 0.02608, "low": 0.02558, "close": 0.02587, "volume": 14882604.0, "close_time": 1762545599999, "quote_volume": 384143.93147, "trades": 3510, "taker_buy_base": 8031175.0, "taker_buy_quote": 207213.04714 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.02586, "high": 0.0259, "low": 0.0253, "close": 0.02551, "volume": 9340880.0, "close_time": 1762549199999, "quote_volume": 238889.42066, "trades": 2779, "taker_buy_base": 4430898.0, "taker_buy_quote": 113431.45953 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.02552, "high": 0.02555, "low": 0.02534, "close": 0.02534, "volume": 5795019.0, "close_time": 1762552799999, "quote_volume": 147368.89375, "trades": 2025, "taker_buy_base": 2827965.0, "taker_buy_quote": 71936.08486 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.02534, "high": 0.02544, "low": 0.02508, "close": 0.0254, "volume": 9713722.0, "close_time": 1762556399999, "quote_volume": 245898.79764, "trades": 1987, "taker_buy_base": 3816576.0, "taker_buy_quote": 96645.98706 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0254, "high": 0.0254, "low": 0.02489, "close": 0.025, "volume": 5025101.0, "close_time": 1762559999999, "quote_volume": 126099.71276, "trades": 1341, "taker_buy_base": 2443521.0, "taker_buy_quote": 61353.28187 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02501, "high": 0.02543, "low": 0.02472, "close": 0.02472, "volume": 7511836.0, "close_time": 1762563599999, "quote_volume": 188481.74355, "trades": 2343, "taker_buy_base": 3727279.0, "taker_buy_quote": 93549.62545 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.02472, "high": 0.02516, "low": 0.02471, "close": 0.02509, "volume": 5196710.0, "close_time": 1762567199999, "quote_volume": 129616.98417, "trades": 1560, "taker_buy_base": 2339810.0, "taker_buy_quote": 58377.99805 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.02509, "high": 0.02534, "low": 0.02502, "close": 0.02502, "volume": 5186147.0, "close_time": 1762570799999, "quote_volume": 130638.94934, "trades": 1629, "taker_buy_base": 2469625.0, "taker_buy_quote": 62214.28378 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.02501, "high": 0.0252, "low": 0.0248, "close": 0.0248, "volume": 7095564.0, "close_time": 1762574399999, "quote_volume": 177747.10054, "trades": 1997, "taker_buy_base": 3516125.0, "taker_buy_quote": 88139.83766 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.02482, "high": 0.02496, "low": 0.02462, "close": 0.02469, "volume": 5480170.0, "close_time": 1762577999999, "quote_volume": 135950.51721, "trades": 1470, "taker_buy_base": 2817263.0, "taker_buy_quote": 69911.08838 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.02467, "high": 0.0247, "low": 0.02419, "close": 0.02421, "volume": 7735355.0, "close_time": 1762581599999, "quote_volume": 188878.82366, "trades": 1987, "taker_buy_base": 3843366.0, "taker_buy_quote": 93838.48616 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.02423, "high": 0.02431, "low": 0.02396, "close": 0.02415, "volume": 3029393.0, "close_time": 1762585199999, "quote_volume": 73107.20165, "trades": 1318, "taker_buy_base": 1416257.0, "taker_buy_quote": 34179.82702 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.02415, "high": 0.02436, "low": 0.02408, "close": 0.02433, "volume": 3734069.0, "close_time": 1762588799999, "quote_volume": 90329.95479, "trades": 1325, "taker_buy_base": 1838984.0, "taker_buy_quote": 44480.69919 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.02432, "high": 0.0244, "low": 0.02409, "close": 0.0243, "volume": 2912416.0, "close_time": 1762592399999, "quote_volume": 70713.21179, "trades": 1325, "taker_buy_base": 1317511.0, "taker_buy_quote": 31985.43169 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.02429, "high": 0.02451, "low": 0.02417, "close": 0.02427, "volume": 3238858.0, "close_time": 1762595999999, "quote_volume": 78757.1587, "trades": 1196, "taker_buy_base": 1333192.0, "taker_buy_quote": 32424.15092 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.02427, "high": 0.02457, "low": 0.02421, "close": 0.02456, "volume": 1781718.0, "close_time": 1762599599999, "quote_volume": 43388.69629, "trades": 801, "taker_buy_base": 961919.0, "taker_buy_quote": 23412.54747 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.02456, "high": 0.02476, "low": 0.02437, "close": 0.02443, "volume": 4424213.0, "close_time": 1762603199999, "quote_volume": 108507.86239, "trades": 1707, "taker_buy_base": 1855582.0, "taker_buy_quote": 45516.67511 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.02441, "high": 0.02447, "low": 0.02421, "close": 0.02431, "volume": 3438641.0, "close_time": 1762606799999, "quote_volume": 83716.9883, "trades": 1553, "taker_buy_base": 1520166.0, "taker_buy_quote": 37008.6206 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.02432, "high": 0.02432, "low": 0.0239, "close": 0.0239, "volume": 5268141.0, "close_time": 1762610399999, "quote_volume": 127193.76973, "trades": 1932, "taker_buy_base": 3097393.0, "taker_buy_quote": 74820.2765 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.02392, "high": 0.02401, "low": 0.02364, "close": 0.02389, "volume": 4277799.0, "close_time": 1762613999999, "quote_volume": 102010.23298, "trades": 1583, "taker_buy_base": 2205713.0, "taker_buy_quote": 52593.93488 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0239, "high": 0.02391, "low": 0.02325, "close": 0.02332, "volume": 3589335.0, "close_time": 1762617599999, "quote_volume": 84318.71052, "trades": 1825, "taker_buy_base": 1645629.0, "taker_buy_quote": 38627.00843 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.02333, "high": 0.02342, "low": 0.02309, "close": 0.02324, "volume": 5846620.0, "close_time": 1762621199999, "quote_volume": 136147.31658, "trades": 1824, "taker_buy_base": 3150784.0, "taker_buy_quote": 73355.6203 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.02324, "high": 0.02335, "low": 0.02312, "close": 0.02326, "volume": 1571851.0, "close_time": 1762624799999, "quote_volume": 36535.80995, "trades": 1009, "taker_buy_base": 850543.0, "taker_buy_quote": 19763.80037 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.02326, "high": 0.02348, "low": 0.02324, "close": 0.02345, "volume": 1665614.0, "close_time": 1762628399999, "quote_volume": 38992.36691, "trades": 798, "taker_buy_base": 797471.0, "taker_buy_quote": 18671.84812 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.02344, "high": 0.02345, "low": 0.02303, "close": 0.02322, "volume": 3197570.0, "close_time": 1762631999999, "quote_volume": 74143.87341, "trades": 1129, "taker_buy_base": 1526420.0, "taker_buy_quote": 35370.65852 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.02323, "high": 0.02343, "low": 0.02316, "close": 0.02331, "volume": 1521044.0, "close_time": 1762635599999, "quote_volume": 35427.32982, "trades": 581, "taker_buy_base": 689517.0, "taker_buy_quote": 16065.22502 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.02333, "high": 0.02339, "low": 0.02321, "close": 0.02334, "volume": 839289.0, "close_time": 1762639199999, "quote_volume": 19560.84501, "trades": 403, "taker_buy_base": 296656.0, "taker_buy_quote": 6917.25117 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.02335, "high": 0.02354, "low": 0.02331, "close": 0.02347, "volume": 1294540.0, "close_time": 1762642799999, "quote_volume": 30347.97906, "trades": 424, "taker_buy_base": 504864.0, "taker_buy_quote": 11837.61887 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.02347, "high": 0.02352, "low": 0.02339, "close": 0.02341, "volume": 1094874.0, "close_time": 1762646399999, "quote_volume": 25666.41534, "trades": 493, "taker_buy_base": 414931.0, "taker_buy_quote": 9726.97359 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02341, "high": 0.02343, "low": 0.0232, "close": 0.02323, "volume": 1715442.0, "close_time": 1762649999999, "quote_volume": 39956.85858, "trades": 702, "taker_buy_base": 1083489.0, "taker_buy_quote": 25226.25939 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.02323, "high": 0.02331, "low": 0.02311, "close": 0.02323, "volume": 959827.0, "close_time": 1762653599999, "quote_volume": 22298.94596, "trades": 529, "taker_buy_base": 578598.0, "taker_buy_quote": 13445.55058 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.02324, "high": 0.02328, "low": 0.02252, "close": 0.02259, "volume": 4904337.0, "close_time": 1762657199999, "quote_volume": 112145.4273, "trades": 1615, "taker_buy_base": 2071049.0, "taker_buy_quote": 47401.08008 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.02258, "high": 0.02267, "low": 0.02236, "close": 0.02262, "volume": 4203382.0, "close_time": 1762660799999, "quote_volume": 94717.94053, "trades": 1677, "taker_buy_base": 2211850.0, "taker_buy_quote": 49871.09632 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.02263, "high": 0.02282, "low": 0.02253, "close": 0.02281, "volume": 1944227.0, "close_time": 1762664399999, "quote_volume": 44154.17055, "trades": 853, "taker_buy_base": 1012465.0, "taker_buy_quote": 22995.00957 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.02281, "high": 0.02292, "low": 0.02272, "close": 0.0229, "volume": 1374850.0, "close_time": 1762667999999, "quote_volume": 31371.33262, "trades": 792, "taker_buy_base": 664933.0, "taker_buy_quote": 15173.07955 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.02292, "high": 0.02311, "low": 0.02282, "close": 0.02286, "volume": 3109163.0, "close_time": 1762671599999, "quote_volume": 71399.84886, "trades": 1133, "taker_buy_base": 1531440.0, "taker_buy_quote": 35184.77067 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.02287, "high": 0.02321, "low": 0.02287, "close": 0.02319, "volume": 1439495.0, "close_time": 1762675199999, "quote_volume": 33162.08178, "trades": 779, "taker_buy_base": 611423.0, "taker_buy_quote": 14088.21494 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0232, "high": 0.0232, "low": 0.02292, "close": 0.02303, "volume": 2832767.0, "close_time": 1762678799999, "quote_volume": 65330.39654, "trades": 972, "taker_buy_base": 1223715.0, "taker_buy_quote": 28231.61587 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.02303, "high": 0.02307, "low": 0.0226, "close": 0.02263, "volume": 2453480.0, "close_time": 1762682399999, "quote_volume": 56122.83438, "trades": 999, "taker_buy_base": 1033752.0, "taker_buy_quote": 23653.12754 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.02262, "high": 0.02286, "low": 0.02248, "close": 0.02286, "volume": 3171478.0, "close_time": 1762685999999, "quote_volume": 71785.67723, "trades": 1166, "taker_buy_base": 1766828.0, "taker_buy_quote": 39994.65446 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.02288, "high": 0.02307, "low": 0.02288, "close": 0.02303, "volume": 2714577.0, "close_time": 1762689599999, "quote_volume": 62418.50209, "trades": 927, "taker_buy_base": 1397502.0, "taker_buy_quote": 32143.91651 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.02304, "high": 0.02311, "low": 0.02294, "close": 0.02298, "volume": 1077276.0, "close_time": 1762693199999, "quote_volume": 24808.98738, "trades": 525, "taker_buy_base": 523834.0, "taker_buy_quote": 12067.61555 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.02297, "high": 0.02314, "low": 0.02286, "close": 0.02302, "volume": 2106462.0, "close_time": 1762696799999, "quote_volume": 48471.15082, "trades": 804, "taker_buy_base": 951701.0, "taker_buy_quote": 21895.48059 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.02302, "high": 0.02331, "low": 0.02292, "close": 0.02307, "volume": 3849044.0, "close_time": 1762700399999, "quote_volume": 88967.39625, "trades": 1450, "taker_buy_base": 1961679.0, "taker_buy_quote": 45320.92966 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.02308, "high": 0.02387, "low": 0.02308, "close": 0.02368, "volume": 9528016.0, "close_time": 1762703999999, "quote_volume": 225084.42336, "trades": 2388, "taker_buy_base": 5574078.0, "taker_buy_quote": 131775.07129 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0237, "high": 0.02382, "low": 0.02365, "close": 0.02381, "volume": 4876214.0, "close_time": 1762707599999, "quote_volume": 115692.65027, "trades": 1116, "taker_buy_base": 2602377.0, "taker_buy_quote": 61742.98226 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.02382, "high": 0.02399, "low": 0.02353, "close": 0.0236, "volume": 4206776.0, "close_time": 1762711199999, "quote_volume": 99895.7179, "trades": 1083, "taker_buy_base": 2071960.0, "taker_buy_quote": 49219.16281 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0236, "high": 0.02369, "low": 0.02343, "close": 0.02367, "volume": 2074493.0, "close_time": 1762714799999, "quote_volume": 48785.7837, "trades": 731, "taker_buy_base": 1003134.0, "taker_buy_quote": 23586.11336 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.02368, "high": 0.02373, "low": 0.02355, "close": 0.02373, "volume": 2002545.0, "close_time": 1762718399999, "quote_volume": 47348.95443, "trades": 744, "taker_buy_base": 928943.0, "taker_buy_quote": 21972.88897 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.02374, "high": 0.02378, "low": 0.02355, "close": 0.02357, "volume": 1517609.0, "close_time": 1762721999999, "quote_volume": 35912.03549, "trades": 495, "taker_buy_base": 845325.0, "taker_buy_quote": 19994.76827 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.02356, "high": 0.02365, "low": 0.02347, "close": 0.02349, "volume": 1434850.0, "close_time": 1762725599999, "quote_volume": 33826.43146, "trades": 485, "taker_buy_base": 650919.0, "taker_buy_quote": 15348.24955 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.02349, "high": 0.02395, "low": 0.02345, "close": 0.0236, "volume": 15449092.0, "close_time": 1762729199999, "quote_volume": 365966.72454, "trades": 1570, "taker_buy_base": 9022892.0, "taker_buy_quote": 213607.47566 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.02358, "high": 0.0237, "low": 0.02331, "close": 0.02344, "volume": 6114214.0, "close_time": 1762732799999, "quote_volume": 143631.61661, "trades": 1153, "taker_buy_base": 1921281.0, "taker_buy_quote": 45076.21842 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02342, "high": 0.02398, "low": 0.02332, "close": 0.02385, "volume": 4251976.0, "close_time": 1762736399999, "quote_volume": 100507.49711, "trades": 1267, "taker_buy_base": 2226449.0, "taker_buy_quote": 52611.37711 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.02384, "high": 0.02393, "low": 0.02356, "close": 0.02356, "volume": 4150905.0, "close_time": 1762739999999, "quote_volume": 98620.2973, "trades": 1281, "taker_buy_base": 2002517.0, "taker_buy_quote": 47561.16857 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.02357, "high": 0.02375, "low": 0.02352, "close": 0.02374, "volume": 2420353.0, "close_time": 1762743599999, "quote_volume": 57207.17198, "trades": 673, "taker_buy_base": 1297479.0, "taker_buy_quote": 30664.68497 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.02376, "high": 0.02389, "low": 0.02366, "close": 0.02367, "volume": 1969007.0, "close_time": 1762747199999, "quote_volume": 46804.95016, "trades": 763, "taker_buy_base": 1020874.0, "taker_buy_quote": 24274.59136 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.02367, "high": 0.02375, "low": 0.02351, "close": 0.02372, "volume": 2436478.0, "close_time": 1762750799999, "quote_volume": 57522.75561, "trades": 627, "taker_buy_base": 1290403.0, "taker_buy_quote": 30464.29136 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.02372, "high": 0.0238, "low": 0.02355, "close": 0.02379, "volume": 2090741.0, "close_time": 1762754399999, "quote_volume": 49581.42012, "trades": 624, "taker_buy_base": 1191857.0, "taker_buy_quote": 28264.6505 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.02378, "high": 0.02388, "low": 0.02362, "close": 0.02365, "volume": 1160823.0, "close_time": 1762757999999, "quote_volume": 27571.49634, "trades": 460, "taker_buy_base": 556254.0, "taker_buy_quote": 13211.34244 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.02366, "high": 0.02374, "low": 0.02359, "close": 0.02372, "volume": 1233374.0, "close_time": 1762761599999, "quote_volume": 29208.47979, "trades": 457, "taker_buy_base": 669135.0, "taker_buy_quote": 15853.10869 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.02371, "high": 0.02371, "low": 0.0235, "close": 0.02355, "volume": 3753807.0, "close_time": 1762765199999, "quote_volume": 88776.14718, "trades": 1572, "taker_buy_base": 1812508.0, "taker_buy_quote": 42862.44048 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.02354, "high": 0.02409, "low": 0.02352, "close": 0.02393, "volume": 3359934.0, "close_time": 1762768799999, "quote_volume": 80108.85038, "trades": 1127, "taker_buy_base": 1457214.0, "taker_buy_quote": 34733.39553 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.02394, "high": 0.02418, "low": 0.02377, "close": 0.02378, "volume": 6490723.0, "close_time": 1762772399999, "quote_volume": 155447.03609, "trades": 2559, "taker_buy_base": 3211929.0, "taker_buy_quote": 76948.84953 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.02377, "high": 0.02395, "low": 0.02372, "close": 0.02378, "volume": 2452393.0, "close_time": 1762775999999, "quote_volume": 58487.393, "trades": 932, "taker_buy_base": 1019703.0, "taker_buy_quote": 24313.69804 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0238, "high": 0.02395, "low": 0.02364, "close": 0.02389, "volume": 2326419.0, "close_time": 1762779599999, "quote_volume": 55434.44963, "trades": 700, "taker_buy_base": 1094793.0, "taker_buy_quote": 26082.392 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.02388, "high": 0.02514, "low": 0.02388, "close": 0.02492, "volume": 17711002.0, "close_time": 1762783199999, "quote_volume": 437336.46331, "trades": 5882, "taker_buy_base": 8387495.0, "taker_buy_quote": 206996.4458 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.02491, "high": 0.02943, "low": 0.02486, "close": 0.02607, "volume": 124713525.0, "close_time": 1762786799999, "quote_volume": 3385888.53204, "trades": 33870, "taker_buy_base": 64057120.0, "taker_buy_quote": 1739000.9077 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.02605, "high": 0.0261, "low": 0.02472, "close": 0.02578, "volume": 43875077.0, "close_time": 1762790399999, "quote_volume": 1108445.86592, "trades": 10371, "taker_buy_base": 19902454.0, "taker_buy_quote": 502827.32149 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.02579, "high": 0.02606, "low": 0.02476, "close": 0.02488, "volume": 21367267.0, "close_time": 1762793999999, "quote_volume": 542479.78311, "trades": 6531, "taker_buy_base": 10032484.0, "taker_buy_quote": 254774.71825 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.02487, "high": 0.02568, "low": 0.02478, "close": 0.02535, "volume": 13996526.0, "close_time": 1762797599999, "quote_volume": 353402.89837, "trades": 3830, "taker_buy_base": 7270264.0, "taker_buy_quote": 183496.48751 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.02534, "high": 0.02555, "low": 0.02525, "close": 0.02536, "volume": 5600799.0, "close_time": 1762801199999, "quote_volume": 142171.40692, "trades": 1857, "taker_buy_base": 2750583.0, "taker_buy_quote": 69824.64146 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.02536, "high": 0.02545, "low": 0.02516, "close": 0.02527, "volume": 4105923.0, "close_time": 1762804799999, "quote_volume": 103988.59314, "trades": 1412, "taker_buy_base": 1786743.0, "taker_buy_quote": 45255.22731 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.02527, "high": 0.0259, "low": 0.02523, "close": 0.02558, "volume": 11276174.0, "close_time": 1762808399999, "quote_volume": 287572.36519, "trades": 3358, "taker_buy_base": 6467786.0, "taker_buy_quote": 165019.51474 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.02559, "high": 0.02584, "low": 0.02524, "close": 0.02544, "volume": 7302597.0, "close_time": 1762811999999, "quote_volume": 186536.71909, "trades": 2202, "taker_buy_base": 3436583.0, "taker_buy_quote": 87796.41819 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.02545, "high": 0.02561, "low": 0.02513, "close": 0.02547, "volume": 6973095.0, "close_time": 1762815599999, "quote_volume": 176991.52049, "trades": 1633, "taker_buy_base": 3805969.0, "taker_buy_quote": 96555.24252 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.02547, "high": 0.0255, "low": 0.0251, "close": 0.02545, "volume": 4866090.0, "close_time": 1762819199999, "quote_volume": 123169.96527, "trades": 1198, "taker_buy_base": 2572245.0, "taker_buy_quote": 65134.53761 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02547, "high": 0.0255, "low": 0.02486, "close": 0.02512, "volume": 4380783.0, "close_time": 1762822799999, "quote_volume": 110167.73986, "trades": 1224, "taker_buy_base": 1717299.0, "taker_buy_quote": 43140.65458 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.02513, "high": 0.02568, "low": 0.02512, "close": 0.02519, "volume": 3537019.0, "close_time": 1762826399999, "quote_volume": 89803.63302, "trades": 1675, "taker_buy_base": 1993151.0, "taker_buy_quote": 50590.20216 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0252, "high": 0.02559, "low": 0.02503, "close": 0.0254, "volume": 2390212.0, "close_time": 1762829999999, "quote_volume": 60572.38144, "trades": 1264, "taker_buy_base": 1174317.0, "taker_buy_quote": 29758.20461 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0254, "high": 0.02561, "low": 0.02535, "close": 0.02543, "volume": 2224777.0, "close_time": 1762833599999, "quote_volume": 56676.44675, "trades": 1138, "taker_buy_base": 1090171.0, "taker_buy_quote": 27780.24632 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.02543, "high": 0.02564, "low": 0.02496, "close": 0.02516, "volume": 6214986.0, "close_time": 1762837199999, "quote_volume": 157049.20357, "trades": 2549, "taker_buy_base": 3168236.0, "taker_buy_quote": 80017.51089 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.02515, "high": 0.02521, "low": 0.0249, "close": 0.02494, "volume": 2496788.0, "close_time": 1762840799999, "quote_volume": 62486.90924, "trades": 1186, "taker_buy_base": 1335651.0, "taker_buy_quote": 33435.12561 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.02493, "high": 0.02505, "low": 0.02475, "close": 0.02495, "volume": 4359104.0, "close_time": 1762844399999, "quote_volume": 108773.12348, "trades": 1176, "taker_buy_base": 2232345.0, "taker_buy_quote": 55712.25952 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.02495, "high": 0.025, "low": 0.0244, "close": 0.02447, "volume": 8631271.0, "close_time": 1762847999999, "quote_volume": 212323.55546, "trades": 2544, "taker_buy_base": 3501713.0, "taker_buy_quote": 86070.22006 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.02446, "high": 0.02459, "low": 0.0243, "close": 0.02442, "volume": 3485962.0, "close_time": 1762851599999, "quote_volume": 85207.53021, "trades": 1520, "taker_buy_base": 1709503.0, "taker_buy_quote": 41803.56985 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.02443, "high": 0.0247, "low": 0.02443, "close": 0.02448, "volume": 2248575.0, "close_time": 1762855199999, "quote_volume": 55262.13815, "trades": 1012, "taker_buy_base": 1345900.0, "taker_buy_quote": 33077.42861 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.02447, "high": 0.02469, "low": 0.02444, "close": 0.02466, "volume": 1701686.0, "close_time": 1762858799999, "quote_volume": 41784.32643, "trades": 851, "taker_buy_base": 801512.0, "taker_buy_quote": 19680.55327 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.02464, "high": 0.02477, "low": 0.0245, "close": 0.02462, "volume": 1619994.0, "close_time": 1762862399999, "quote_volume": 39878.95197, "trades": 757, "taker_buy_base": 1014116.0, "taker_buy_quote": 24968.69314 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.02462, "high": 0.02473, "low": 0.02421, "close": 0.0244, "volume": 2796048.0, "close_time": 1762865999999, "quote_volume": 68292.31307, "trades": 1070, "taker_buy_base": 1052971.0, "taker_buy_quote": 25715.62306 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.02441, "high": 0.0246, "low": 0.02433, "close": 0.02438, "volume": 2063585.0, "close_time": 1762869599999, "quote_volume": 50542.45563, "trades": 1107, "taker_buy_base": 948616.0, "taker_buy_quote": 23230.6655 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.02439, "high": 0.02472, "low": 0.02421, "close": 0.02468, "volume": 3027952.0, "close_time": 1762873199999, "quote_volume": 73886.48293, "trades": 1611, "taker_buy_base": 1609401.0, "taker_buy_quote": 39288.19859 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.02468, "high": 0.02468, "low": 0.02434, "close": 0.02443, "volume": 2458409.0, "close_time": 1762876799999, "quote_volume": 60249.24822, "trades": 1334, "taker_buy_base": 1191090.0, "taker_buy_quote": 29181.42119 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.02442, "high": 0.02471, "low": 0.0244, "close": 0.02464, "volume": 3424762.0, "close_time": 1762880399999, "quote_volume": 84105.38543, "trades": 1265, "taker_buy_base": 2068830.0, "taker_buy_quote": 50865.07485 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.02465, "high": 0.02506, "low": 0.02463, "close": 0.02475, "volume": 4852114.0, "close_time": 1762883999999, "quote_volume": 120558.0155, "trades": 2165, "taker_buy_base": 2588445.0, "taker_buy_quote": 64364.34783 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.02476, "high": 0.02487, "low": 0.02449, "close": 0.0246, "volume": 4221347.0, "close_time": 1762887599999, "quote_volume": 104180.58552, "trades": 1501, "taker_buy_base": 2371171.0, "taker_buy_quote": 58505.58576 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.02458, "high": 0.02471, "low": 0.02439, "close": 0.02464, "volume": 1719655.0, "close_time": 1762891199999, "quote_volume": 42273.11178, "trades": 1079, "taker_buy_base": 904046.0, "taker_buy_quote": 22226.68558 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.02465, "high": 0.02491, "low": 0.02447, "close": 0.02454, "volume": 3087790.0, "close_time": 1762894799999, "quote_volume": 76361.2868, "trades": 1300, "taker_buy_base": 1689431.0, "taker_buy_quote": 41805.10251 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.02454, "high": 0.02471, "low": 0.02454, "close": 0.02457, "volume": 1963668.0, "close_time": 1762898399999, "quote_volume": 48339.03106, "trades": 928, "taker_buy_base": 1070754.0, "taker_buy_quote": 26358.97735 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.02456, "high": 0.02486, "low": 0.02441, "close": 0.02477, "volume": 2721408.0, "close_time": 1762901999999, "quote_volume": 67067.15359, "trades": 964, "taker_buy_base": 1364047.0, "taker_buy_quote": 33596.89042 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.02476, "high": 0.02476, "low": 0.02431, "close": 0.02432, "volume": 2439764.0, "close_time": 1762905599999, "quote_volume": 59809.74174, "trades": 915, "taker_buy_base": 1274724.0, "taker_buy_quote": 31231.24911 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02432, "high": 0.02439, "low": 0.02393, "close": 0.02402, "volume": 6913513.0, "close_time": 1762909199999, "quote_volume": 167211.52604, "trades": 2259, "taker_buy_base": 3333427.0, "taker_buy_quote": 80598.76862 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.02401, "high": 0.02444, "low": 0.02401, "close": 0.0243, "volume": 2564978.0, "close_time": 1762912799999, "quote_volume": 62283.79539, "trades": 1166, "taker_buy_base": 1428144.0, "taker_buy_quote": 34676.51384 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.02429, "high": 0.02473, "low": 0.02428, "close": 0.02466, "volume": 3869719.0, "close_time": 1762916399999, "quote_volume": 94787.85416, "trades": 1493, "taker_buy_base": 2260225.0, "taker_buy_quote": 55342.80638 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.02466, "high": 0.02471, "low": 0.02451, "close": 0.02466, "volume": 2880503.0, "close_time": 1762919999999, "quote_volume": 70898.46706, "trades": 943, "taker_buy_base": 1494021.0, "taker_buy_quote": 36761.51079 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.02467, "high": 0.02508, "low": 0.02467, "close": 0.0248, "volume": 3461498.0, "close_time": 1762923599999, "quote_volume": 86068.95635, "trades": 1425, "taker_buy_base": 1627343.0, "taker_buy_quote": 40469.6278 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.02482, "high": 0.02483, "low": 0.02463, "close": 0.02476, "volume": 2227904.0, "close_time": 1762927199999, "quote_volume": 55136.68874, "trades": 944, "taker_buy_base": 1178667.0, "taker_buy_quote": 29165.91526 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.02475, "high": 0.02489, "low": 0.02462, "close": 0.02483, "volume": 1689747.0, "close_time": 1762930799999, "quote_volume": 41864.68699, "trades": 757, "taker_buy_base": 769250.0, "taker_buy_quote": 19058.06433 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.02481, "high": 0.02502, "low": 0.02478, "close": 0.02487, "volume": 2343100.0, "close_time": 1762934399999, "quote_volume": 58337.1189, "trades": 859, "taker_buy_base": 1189922.0, "taker_buy_quote": 29631.66409 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.02487, "high": 0.02551, "low": 0.02484, "close": 0.0254, "volume": 3553185.0, "close_time": 1762937999999, "quote_volume": 89701.13519, "trades": 1330, "taker_buy_base": 1761833.0, "taker_buy_quote": 44437.46846 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.02539, "high": 0.02542, "low": 0.02516, "close": 0.02522, "volume": 2760986.0, "close_time": 1762941599999, "quote_volume": 69822.07094, "trades": 931, "taker_buy_base": 1075031.0, "taker_buy_quote": 27182.12445 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.02522, "high": 0.02547, "low": 0.02487, "close": 0.02496, "volume": 3367240.0, "close_time": 1762945199999, "quote_volume": 84900.48012, "trades": 959, "taker_buy_base": 2220098.0, "taker_buy_quote": 56097.99761 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.02496, "high": 0.02505, "low": 0.02491, "close": 0.02495, "volume": 1351141.0, "close_time": 1762948799999, "quote_volume": 33754.97418, "trades": 497, "taker_buy_base": 598850.0, "taker_buy_quote": 14954.51128 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.02495, "high": 0.02501, "low": 0.02483, "close": 0.02496, "volume": 2516549.0, "close_time": 1762952399999, "quote_volume": 62685.63741, "trades": 795, "taker_buy_base": 1142248.0, "taker_buy_quote": 28442.27622 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.02498, "high": 0.02516, "low": 0.02482, "close": 0.02511, "volume": 3621110.0, "close_time": 1762955999999, "quote_volume": 90436.34221, "trades": 1398, "taker_buy_base": 1166607.0, "taker_buy_quote": 29199.97901 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.02511, "high": 0.0252, "low": 0.02476, "close": 0.02518, "volume": 6237509.0, "close_time": 1762959599999, "quote_volume": 155972.21836, "trades": 2219, "taker_buy_base": 3024892.0, "taker_buy_quote": 75630.41798 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.02519, "high": 0.02535, "low": 0.02497, "close": 0.02508, "volume": 8403681.0, "close_time": 1762963199999, "quote_volume": 211423.6228, "trades": 2729, "taker_buy_base": 4357675.0, "taker_buy_quote": 109659.55218 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.02507, "high": 0.02539, "low": 0.02459, "close": 0.02525, "volume": 10846184.0, "close_time": 1762966799999, "quote_volume": 271141.54593, "trades": 3478, "taker_buy_base": 5869148.0, "taker_buy_quote": 146690.69618 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.02525, "high": 0.02603, "low": 0.02508, "close": 0.0256, "volume": 24434021.0, "close_time": 1762970399999, "quote_volume": 623465.93767, "trades": 6362, "taker_buy_base": 11955676.0, "taker_buy_quote": 305180.38382 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.02559, "high": 0.02571, "low": 0.02515, "close": 0.02516, "volume": 8568948.0, "close_time": 1762973999999, "quote_volume": 217883.19439, "trades": 2339, "taker_buy_base": 3897750.0, "taker_buy_quote": 99084.32538 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.02515, "high": 0.02523, "low": 0.02489, "close": 0.02496, "volume": 4332971.0, "close_time": 1762977599999, "quote_volume": 108569.69448, "trades": 1290, "taker_buy_base": 2422370.0, "taker_buy_quote": 60704.91254 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.02496, "high": 0.0253, "low": 0.02495, "close": 0.02509, "volume": 3653352.0, "close_time": 1762981199999, "quote_volume": 91751.49512, "trades": 1061, "taker_buy_base": 1775907.0, "taker_buy_quote": 44636.1626 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.02508, "high": 0.02509, "low": 0.02488, "close": 0.02496, "volume": 1635184.0, "close_time": 1762984799999, "quote_volume": 40839.0425, "trades": 465, "taker_buy_base": 768484.0, "taker_buy_quote": 19193.56508 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.02496, "high": 0.02505, "low": 0.0246, "close": 0.02477, "volume": 4172486.0, "close_time": 1762988399999, "quote_volume": 103425.92872, "trades": 532, "taker_buy_base": 2396512.0, "taker_buy_quote": 59413.66631 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.02476, "high": 0.02476, "low": 0.02446, "close": 0.02468, "volume": 2474614.0, "close_time": 1762991999999, "quote_volume": 60769.34247, "trades": 765, "taker_buy_base": 1211260.0, "taker_buy_quote": 29749.59912 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.02468, "high": 0.02501, "low": 0.02468, "close": 0.02485, "volume": 3689181.0, "close_time": 1762995599999, "quote_volume": 91862.46991, "trades": 1443, "taker_buy_base": 1762887.0, "taker_buy_quote": 43903.03344 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.02486, "high": 0.02515, "low": 0.02471, "close": 0.02479, "volume": 4015746.0, "close_time": 1762999199999, "quote_volume": 100093.93053, "trades": 1587, "taker_buy_base": 1936626.0, "taker_buy_quote": 48273.34336 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0248, "high": 0.02484, "low": 0.02466, "close": 0.02473, "volume": 1592045.0, "close_time": 1763002799999, "quote_volume": 39415.84563, "trades": 689, "taker_buy_base": 794699.0, "taker_buy_quote": 19672.12563 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.02473, "high": 0.02511, "low": 0.02446, "close": 0.02499, "volume": 4261375.0, "close_time": 1763006399999, "quote_volume": 105794.43609, "trades": 1742, "taker_buy_base": 2020062.0, "taker_buy_quote": 50120.42435 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.02498, "high": 0.02536, "low": 0.02493, "close": 0.02508, "volume": 3870154.0, "close_time": 1763009999999, "quote_volume": 97390.72649, "trades": 1221, "taker_buy_base": 1835323.0, "taker_buy_quote": 46151.82609 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.02507, "high": 0.02509, "low": 0.02492, "close": 0.02497, "volume": 2619151.0, "close_time": 1763013599999, "quote_volume": 65494.13981, "trades": 840, "taker_buy_base": 1244554.0, "taker_buy_quote": 31116.72708 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.02497, "high": 0.0252, "low": 0.02496, "close": 0.0251, "volume": 1662630.0, "close_time": 1763017199999, "quote_volume": 41714.57844, "trades": 440, "taker_buy_base": 731207.0, "taker_buy_quote": 18352.68278 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0251, "high": 0.02517, "low": 0.02492, "close": 0.02496, "volume": 855104.0, "close_time": 1763020799999, "quote_volume": 21428.84828, "trades": 284, "taker_buy_base": 486523.0, "taker_buy_quote": 12193.79361 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.02497, "high": 0.02511, "low": 0.02496, "close": 0.02502, "volume": 1143228.0, "close_time": 1763024399999, "quote_volume": 28625.00428, "trades": 381, "taker_buy_base": 446591.0, "taker_buy_quote": 11184.54064 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.02503, "high": 0.02509, "low": 0.02475, "close": 0.02507, "volume": 2144660.0, "close_time": 1763027999999, "quote_volume": 53396.35328, "trades": 634, "taker_buy_base": 1008448.0, "taker_buy_quote": 25119.61501 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.02507, "high": 0.02537, "low": 0.02507, "close": 0.02531, "volume": 1804735.0, "close_time": 1763031599999, "quote_volume": 45541.25256, "trades": 674, "taker_buy_base": 668552.0, "taker_buy_quote": 16869.11671 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.02531, "high": 0.02553, "low": 0.02517, "close": 0.02518, "volume": 3637066.0, "close_time": 1763035199999, "quote_volume": 92128.23574, "trades": 1101, "taker_buy_base": 1837101.0, "taker_buy_quote": 46525.13352 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.02518, "high": 0.02531, "low": 0.02505, "close": 0.02507, "volume": 3862687.0, "close_time": 1763038799999, "quote_volume": 97218.85964, "trades": 814, "taker_buy_base": 1506336.0, "taker_buy_quote": 37939.17535 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.02509, "high": 0.0251, "low": 0.02486, "close": 0.02499, "volume": 2898584.0, "close_time": 1763042399999, "quote_volume": 72409.00379, "trades": 960, "taker_buy_base": 1512133.0, "taker_buy_quote": 37787.48408 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.02499, "high": 0.02536, "low": 0.02474, "close": 0.02513, "volume": 5912836.0, "close_time": 1763045999999, "quote_volume": 147968.41874, "trades": 2137, "taker_buy_base": 3150498.0, "taker_buy_quote": 78817.99218 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.02513, "high": 0.02523, "low": 0.02494, "close": 0.0251, "volume": 3392250.0, "close_time": 1763049599999, "quote_volume": 85113.34838, "trades": 1578, "taker_buy_base": 1446609.0, "taker_buy_quote": 36296.01709 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0251, "high": 0.02512, "low": 0.02473, "close": 0.02478, "volume": 2198786.0, "close_time": 1763053199999, "quote_volume": 54901.68381, "trades": 1132, "taker_buy_base": 1078277.0, "taker_buy_quote": 26926.33219 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.02479, "high": 0.02489, "low": 0.02427, "close": 0.02435, "volume": 4221470.0, "close_time": 1763056799999, "quote_volume": 103702.65299, "trades": 1811, "taker_buy_base": 2601376.0, "taker_buy_quote": 63936.19713 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.02436, "high": 0.0246, "low": 0.02426, "close": 0.02441, "volume": 4661992.0, "close_time": 1763060399999, "quote_volume": 113711.7891, "trades": 2293, "taker_buy_base": 1982101.0, "taker_buy_quote": 48368.09957 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0244, "high": 0.0249, "low": 0.02436, "close": 0.02476, "volume": 9510244.0, "close_time": 1763063999999, "quote_volume": 234068.34861, "trades": 4493, "taker_buy_base": 4066910.0, "taker_buy_quote": 100210.17867 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.02476, "high": 0.02476, "low": 0.02403, "close": 0.02421, "volume": 6568279.0, "close_time": 1763067599999, "quote_volume": 159711.85166, "trades": 1943, "taker_buy_base": 3004167.0, "taker_buy_quote": 73131.25671 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.02423, "high": 0.02462, "low": 0.0242, "close": 0.02449, "volume": 3944145.0, "close_time": 1763071199999, "quote_volume": 96333.02298, "trades": 1476, "taker_buy_base": 1879254.0, "taker_buy_quote": 45910.09716 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.02447, "high": 0.02472, "low": 0.02433, "close": 0.0247, "volume": 1943875.0, "close_time": 1763074799999, "quote_volume": 47639.79353, "trades": 571, "taker_buy_base": 937047.0, "taker_buy_quote": 22956.79982 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0247, "high": 0.02515, "low": 0.0247, "close": 0.02493, "volume": 3949374.0, "close_time": 1763078399999, "quote_volume": 98584.48773, "trades": 1420, "taker_buy_base": 1516836.0, "taker_buy_quote": 37850.36666 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.02492, "high": 0.02504, "low": 0.02472, "close": 0.02482, "volume": 2442097.0, "close_time": 1763081999999, "quote_volume": 60847.60985, "trades": 1049, "taker_buy_base": 1087739.0, "taker_buy_quote": 27112.38214 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.02481, "high": 0.02494, "low": 0.02471, "close": 0.02487, "volume": 2804466.0, "close_time": 1763085599999, "quote_volume": 69627.21341, "trades": 1189, "taker_buy_base": 1345507.0, "taker_buy_quote": 33402.84492 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.02486, "high": 0.02498, "low": 0.02466, "close": 0.02476, "volume": 3442446.0, "close_time": 1763089199999, "quote_volume": 85373.42402, "trades": 1510, "taker_buy_base": 1135131.0, "taker_buy_quote": 28166.19245 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.02475, "high": 0.02478, "low": 0.02427, "close": 0.02442, "volume": 3816172.0, "close_time": 1763092799999, "quote_volume": 93477.74657, "trades": 1575, "taker_buy_base": 1776867.0, "taker_buy_quote": 43446.99987 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.02442, "high": 0.02442, "low": 0.02383, "close": 0.02405, "volume": 8580318.0, "close_time": 1763096399999, "quote_volume": 206756.00817, "trades": 2858, "taker_buy_base": 4281905.0, "taker_buy_quote": 103209.08311 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.02406, "high": 0.02457, "low": 0.02405, "close": 0.02455, "volume": 6267542.0, "close_time": 1763099999999, "quote_volume": 152757.30336, "trades": 1993, "taker_buy_base": 3393387.0, "taker_buy_quote": 82670.70655 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.02454, "high": 0.02475, "low": 0.0242, "close": 0.02475, "volume": 5118051.0, "close_time": 1763103599999, "quote_volume": 124910.50953, "trades": 1750, "taker_buy_base": 2127622.0, "taker_buy_quote": 51969.03204 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.02475, "high": 0.02506, "low": 0.02456, "close": 0.02496, "volume": 4352668.0, "close_time": 1763107199999, "quote_volume": 108116.89536, "trades": 2221, "taker_buy_base": 1774750.0, "taker_buy_quote": 44099.71558 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.02496, "high": 0.025, "low": 0.02466, "close": 0.0248, "volume": 3295226.0, "close_time": 1763110799999, "quote_volume": 81821.87695, "trades": 1588, "taker_buy_base": 1805452.0, "taker_buy_quote": 44806.95152 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.02479, "high": 0.02496, "low": 0.02467, "close": 0.02473, "volume": 3731578.0, "close_time": 1763114399999, "quote_volume": 92505.33725, "trades": 1484, "taker_buy_base": 1726581.0, "taker_buy_quote": 42787.84999 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.02473, "high": 0.02525, "low": 0.02472, "close": 0.02503, "volume": 5333046.0, "close_time": 1763117999999, "quote_volume": 133259.1263, "trades": 1764, "taker_buy_base": 2508606.0, "taker_buy_quote": 62675.78042 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.02501, "high": 0.02513, "low": 0.02467, "close": 0.02478, "volume": 3628071.0, "close_time": 1763121599999, "quote_volume": 90192.00856, "trades": 1265, "taker_buy_base": 1289460.0, "taker_buy_quote": 32082.45798 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.02477, "high": 0.02498, "low": 0.02452, "close": 0.02489, "volume": 4207800.0, "close_time": 1763125199999, "quote_volume": 104087.99508, "trades": 1769, "taker_buy_base": 1971935.0, "taker_buy_quote": 48761.59458 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.02488, "high": 0.02507, "low": 0.02432, "close": 0.02436, "volume": 10477786.0, "close_time": 1763128799999, "quote_volume": 258557.99836, "trades": 4072, "taker_buy_base": 5040392.0, "taker_buy_quote": 124363.8323 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.02437, "high": 0.02468, "low": 0.02414, "close": 0.02461, "volume": 9950016.0, "close_time": 1763132399999, "quote_volume": 244179.84098, "trades": 4026, "taker_buy_base": 5584699.0, "taker_buy_quote": 137074.16394 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.02461, "high": 0.0255, "low": 0.02453, "close": 0.02549, "volume": 11324149.0, "close_time": 1763135999999, "quote_volume": 282540.54053, "trades": 5176, "taker_buy_base": 5906495.0, "taker_buy_quote": 147377.98905 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.02549, "high": 0.02588, "low": 0.02505, "close": 0.02505, "volume": 11744383.0, "close_time": 1763139599999, "quote_volume": 298917.46517, "trades": 5230, "taker_buy_base": 5293976.0, "taker_buy_quote": 134955.16181 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.02504, "high": 0.02534, "low": 0.02489, "close": 0.02527, "volume": 12601710.0, "close_time": 1763143199999, "quote_volume": 316292.23854, "trades": 4978, "taker_buy_base": 6232933.0, "taker_buy_quote": 156459.15875 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.02527, "high": 0.02546, "low": 0.02518, "close": 0.02528, "volume": 2374389.0, "close_time": 1763146799999, "quote_volume": 60032.42686, "trades": 1217, "taker_buy_base": 904970.0, "taker_buy_quote": 22887.54302 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.02529, "high": 0.02577, "low": 0.02529, "close": 0.02567, "volume": 4040013.0, "close_time": 1763150399999, "quote_volume": 103375.2104, "trades": 1223, "taker_buy_base": 2137840.0, "taker_buy_quote": 54671.84982 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.02566, "high": 0.0258, "low": 0.02497, "close": 0.02502, "volume": 4578592.0, "close_time": 1763153999999, "quote_volume": 115916.22305, "trades": 1735, "taker_buy_base": 1683051.0, "taker_buy_quote": 42563.67398 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.02504, "high": 0.02546, "low": 0.02502, "close": 0.02542, "volume": 1975165.0, "close_time": 1763157599999, "quote_volume": 50009.3446, "trades": 1238, "taker_buy_base": 967889.0, "taker_buy_quote": 24481.39611 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.02543, "high": 0.02557, "low": 0.02525, "close": 0.0253, "volume": 2104256.0, "close_time": 1763161199999, "quote_volume": 53421.03676, "trades": 704, "taker_buy_base": 1128680.0, "taker_buy_quote": 28658.15043 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.02527, "high": 0.0253, "low": 0.02475, "close": 0.02504, "volume": 4394654.0, "close_time": 1763164799999, "quote_volume": 109560.2023, "trades": 2310, "taker_buy_base": 2438539.0, "taker_buy_quote": 60788.33962 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.02503, "high": 0.0253, "low": 0.02477, "close": 0.02486, "volume": 3031933.0, "close_time": 1763168399999, "quote_volume": 75787.43974, "trades": 1307, "taker_buy_base": 1515621.0, "taker_buy_quote": 37878.79 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.02484, "high": 0.02544, "low": 0.02479, "close": 0.02544, "volume": 2085590.0, "close_time": 1763171999999, "quote_volume": 52306.32818, "trades": 1037, "taker_buy_base": 877688.0, "taker_buy_quote": 21998.49965 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.02544, "high": 0.02575, "low": 0.02536, "close": 0.02561, "volume": 2168339.0, "close_time": 1763175599999, "quote_volume": 55498.28158, "trades": 1184, "taker_buy_base": 1109883.0, "taker_buy_quote": 28428.34277 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.02561, "high": 0.02594, "low": 0.02545, "close": 0.02584, "volume": 1673952.0, "close_time": 1763179199999, "quote_volume": 43033.66829, "trades": 1171, "taker_buy_base": 822556.0, "taker_buy_quote": 21126.22716 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.02585, "high": 0.02601, "low": 0.0256, "close": 0.0256, "volume": 1562760.0, "close_time": 1763182799999, "quote_volume": 40375.79048, "trades": 920, "taker_buy_base": 610934.0, "taker_buy_quote": 15790.20264 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.02561, "high": 0.02614, "low": 0.02561, "close": 0.02606, "volume": 2106005.0, "close_time": 1763186399999, "quote_volume": 54640.4281, "trades": 1400, "taker_buy_base": 1069569.0, "taker_buy_quote": 27732.04705 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.02606, "high": 0.0262, "low": 0.02579, "close": 0.02589, "volume": 3150010.0, "close_time": 1763189999999, "quote_volume": 81968.59819, "trades": 1412, "taker_buy_base": 1320409.0, "taker_buy_quote": 34376.94368 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0259, "high": 0.0261, "low": 0.02579, "close": 0.02583, "volume": 1836830.0, "close_time": 1763193599999, "quote_volume": 47689.266, "trades": 1117, "taker_buy_base": 801919.0, "taker_buy_quote": 20837.16007 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.02584, "high": 0.0259, "low": 0.02532, "close": 0.02541, "volume": 3252010.0, "close_time": 1763197199999, "quote_volume": 83264.6473, "trades": 1202, "taker_buy_base": 1393623.0, "taker_buy_quote": 35729.93075 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.02541, "high": 0.02556, "low": 0.0251, "close": 0.02517, "volume": 2254188.0, "close_time": 1763200799999, "quote_volume": 57178.62365, "trades": 810, "taker_buy_base": 1054486.0, "taker_buy_quote": 26757.9058 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.02515, "high": 0.0252, "low": 0.02499, "close": 0.02507, "volume": 3047240.0, "close_time": 1763204399999, "quote_volume": 76497.69619, "trades": 799, "taker_buy_base": 1516216.0, "taker_buy_quote": 38043.60651 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.02507, "high": 0.02513, "low": 0.02485, "close": 0.02498, "volume": 1338029.0, "close_time": 1763207999999, "quote_volume": 33470.10306, "trades": 623, "taker_buy_base": 688950.0, "taker_buy_quote": 17235.16754 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.02497, "high": 0.02509, "low": 0.02492, "close": 0.02501, "volume": 1440929.0, "close_time": 1763211599999, "quote_volume": 36018.18135, "trades": 739, "taker_buy_base": 706606.0, "taker_buy_quote": 17666.76385 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.02501, "high": 0.02519, "low": 0.02494, "close": 0.02506, "volume": 1747258.0, "close_time": 1763215199999, "quote_volume": 43799.22556, "trades": 815, "taker_buy_base": 736385.0, "taker_buy_quote": 18461.13049 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.02507, "high": 0.0251, "low": 0.02486, "close": 0.02497, "volume": 1140531.0, "close_time": 1763218799999, "quote_volume": 28456.76415, "trades": 737, "taker_buy_base": 568914.0, "taker_buy_quote": 14198.9236 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.02498, "high": 0.02523, "low": 0.02493, "close": 0.02517, "volume": 1499250.0, "close_time": 1763222399999, "quote_volume": 37614.66934, "trades": 737, "taker_buy_base": 658082.0, "taker_buy_quote": 16521.05914 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.02515, "high": 0.02515, "low": 0.0247, "close": 0.02487, "volume": 1590382.0, "close_time": 1763225999999, "quote_volume": 39585.81857, "trades": 842, "taker_buy_base": 701062.0, "taker_buy_quote": 17426.90211 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.02488, "high": 0.02505, "low": 0.0248, "close": 0.02502, "volume": 1051087.0, "close_time": 1763229599999, "quote_volume": 26186.65705, "trades": 631, "taker_buy_base": 400387.0, "taker_buy_quote": 9973.9359 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.02503, "high": 0.02517, "low": 0.02493, "close": 0.02498, "volume": 755101.0, "close_time": 1763233199999, "quote_volume": 18912.10955, "trades": 523, "taker_buy_base": 323337.0, "taker_buy_quote": 8096.0808 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.02498, "high": 0.02498, "low": 0.02479, "close": 0.02486, "volume": 593199.0, "close_time": 1763236799999, "quote_volume": 14754.35358, "trades": 405, "taker_buy_base": 246883.0, "taker_buy_quote": 6141.46602 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.02488, "high": 0.02492, "low": 0.02476, "close": 0.02477, "volume": 462289.0, "close_time": 1763240399999, "quote_volume": 11472.58089, "trades": 312, "taker_buy_base": 98392.0, "taker_buy_quote": 2442.50659 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.02479, "high": 0.02481, "low": 0.02461, "close": 0.0247, "volume": 777577.0, "close_time": 1763243999999, "quote_volume": 19211.54519, "trades": 372, "taker_buy_base": 342280.0, "taker_buy_quote": 8460.81856 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0247, "high": 0.02471, "low": 0.02454, "close": 0.02464, "volume": 969129.0, "close_time": 1763247599999, "quote_volume": 23869.23113, "trades": 340, "taker_buy_base": 404636.0, "taker_buy_quote": 9961.19147 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.02465, "high": 0.0248, "low": 0.02465, "close": 0.02469, "volume": 454339.0, "close_time": 1763251199999, "quote_volume": 11232.9501, "trades": 260, "taker_buy_base": 222878.0, "taker_buy_quote": 5507.71075 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02468, "high": 0.02473, "low": 0.0245, "close": 0.0246, "volume": 784223.0, "close_time": 1763254799999, "quote_volume": 19302.23043, "trades": 509, "taker_buy_base": 321223.0, "taker_buy_quote": 7903.05964 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.02459, "high": 0.02477, "low": 0.02442, "close": 0.02477, "volume": 1380027.0, "close_time": 1763258399999, "quote_volume": 33910.39578, "trades": 848, "taker_buy_base": 790275.0, "taker_buy_quote": 19428.27712 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.02477, "high": 0.02515, "low": 0.02471, "close": 0.02509, "volume": 2544952.0, "close_time": 1763261999999, "quote_volume": 63587.78049, "trades": 1163, "taker_buy_base": 1363297.0, "taker_buy_quote": 34077.75669 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.02508, "high": 0.0251, "low": 0.02488, "close": 0.02492, "volume": 1821403.0, "close_time": 1763265599999, "quote_volume": 45548.14912, "trades": 806, "taker_buy_base": 809949.0, "taker_buy_quote": 20249.78355 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.02493, "high": 0.02498, "low": 0.02478, "close": 0.02487, "volume": 803936.0, "close_time": 1763269199999, "quote_volume": 19993.85171, "trades": 475, "taker_buy_base": 440119.0, "taker_buy_quote": 10942.33871 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.02488, "high": 0.02526, "low": 0.02487, "close": 0.02521, "volume": 959485.0, "close_time": 1763272799999, "quote_volume": 24042.01475, "trades": 447, "taker_buy_base": 558049.0, "taker_buy_quote": 13968.72133 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0252, "high": 0.02545, "low": 0.02515, "close": 0.02541, "volume": 841841.0, "close_time": 1763276399999, "quote_volume": 21305.67617, "trades": 477, "taker_buy_base": 471536.0, "taker_buy_quote": 11929.89726 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.02542, "high": 0.02549, "low": 0.02516, "close": 0.02518, "volume": 2472809.0, "close_time": 1763279999999, "quote_volume": 62669.94819, "trades": 914, "taker_buy_base": 976360.0, "taker_buy_quote": 24766.98219 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.02519, "high": 0.02519, "low": 0.0246, "close": 0.02491, "volume": 3898762.0, "close_time": 1763283599999, "quote_volume": 96929.41502, "trades": 1863, "taker_buy_base": 1511252.0, "taker_buy_quote": 37518.41494 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.02492, "high": 0.02497, "low": 0.02475, "close": 0.02481, "volume": 1254562.0, "close_time": 1763287199999, "quote_volume": 31199.28267, "trades": 638, "taker_buy_base": 745391.0, "taker_buy_quote": 18542.2215 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.02479, "high": 0.02479, "low": 0.02468, "close": 0.0247, "volume": 1482158.0, "close_time": 1763290799999, "quote_volume": 36639.81203, "trades": 391, "taker_buy_base": 785648.0, "taker_buy_quote": 19422.06956 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.02471, "high": 0.02476, "low": 0.02434, "close": 0.02441, "volume": 2453629.0, "close_time": 1763294399999, "quote_volume": 60151.24863, "trades": 1000, "taker_buy_base": 1239410.0, "taker_buy_quote": 30387.24653 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.02441, "high": 0.02448, "low": 0.02422, "close": 0.02431, "volume": 1341207.0, "close_time": 1763297999999, "quote_volume": 32692.67266, "trades": 770, "taker_buy_base": 684300.0, "taker_buy_quote": 16672.94392 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0243, "high": 0.02438, "low": 0.0242, "close": 0.0243, "volume": 1246381.0, "close_time": 1763301599999, "quote_volume": 30275.48395, "trades": 748, "taker_buy_base": 660535.0, "taker_buy_quote": 16044.25551 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.02431, "high": 0.02476, "low": 0.02431, "close": 0.0247, "volume": 1203811.0, "close_time": 1763305199999, "quote_volume": 29535.60022, "trades": 613, "taker_buy_base": 595426.0, "taker_buy_quote": 14606.88811 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.02469, "high": 0.02475, "low": 0.02414, "close": 0.02419, "volume": 4645791.0, "close_time": 1763308799999, "quote_volume": 113419.42166, "trades": 1565, "taker_buy_base": 1710955.0, "taker_buy_quote": 41702.1697 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0242, "high": 0.02431, "low": 0.02379, "close": 0.02393, "volume": 7264228.0, "close_time": 1763312399999, "quote_volume": 174537.75957, "trades": 2959, "taker_buy_base": 2488087.0, "taker_buy_quote": 59783.73135 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.02393, "high": 0.02424, "low": 0.02381, "close": 0.02421, "volume": 5579737.0, "close_time": 1763315999999, "quote_volume": 133773.06121, "trades": 3339, "taker_buy_base": 1789569.0, "taker_buy_quote": 42919.14076 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.02421, "high": 0.02461, "low": 0.02421, "close": 0.02437, "volume": 2575140.0, "close_time": 1763319599999, "quote_volume": 62824.20548, "trades": 1626, "taker_buy_base": 1033257.0, "taker_buy_quote": 25187.11139 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.02439, "high": 0.02449, "low": 0.0241, "close": 0.0241, "volume": 1706276.0, "close_time": 1763323199999, "quote_volume": 41459.8813, "trades": 1074, "taker_buy_base": 856478.0, "taker_buy_quote": 20820.5312 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.02413, "high": 0.02427, "low": 0.02406, "close": 0.02414, "volume": 2216060.0, "close_time": 1763326799999, "quote_volume": 53612.15218, "trades": 927, "taker_buy_base": 1267440.0, "taker_buy_quote": 30667.59024 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.02413, "high": 0.02417, "low": 0.02392, "close": 0.02412, "volume": 2379772.0, "close_time": 1763330399999, "quote_volume": 57152.28033, "trades": 1141, "taker_buy_base": 1336913.0, "taker_buy_quote": 32099.72555 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.02413, "high": 0.02445, "low": 0.02396, "close": 0.02426, "volume": 1385928.0, "close_time": 1763333999999, "quote_volume": 33486.27465, "trades": 716, "taker_buy_base": 646796.0, "taker_buy_quote": 15630.44333 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.02426, "high": 0.0248, "low": 0.02405, "close": 0.02464, "volume": 3110107.0, "close_time": 1763337599999, "quote_volume": 76006.50704, "trades": 1915, "taker_buy_base": 1216501.0, "taker_buy_quote": 29704.22952 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.02464, "high": 0.02487, "low": 0.02444, "close": 0.0247, "volume": 2842209.0, "close_time": 1763341199999, "quote_volume": 70286.29559, "trades": 1757, "taker_buy_base": 1182452.0, "taker_buy_quote": 29242.62531 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.02471, "high": 0.02477, "low": 0.02456, "close": 0.02465, "volume": 1697323.0, "close_time": 1763344799999, "quote_volume": 41842.90129, "trades": 1037, "taker_buy_base": 767929.0, "taker_buy_quote": 18925.45546 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.02466, "high": 0.02479, "low": 0.02453, "close": 0.0246, "volume": 2692865.0, "close_time": 1763348399999, "quote_volume": 66366.3441, "trades": 1570, "taker_buy_base": 1269531.0, "taker_buy_quote": 31285.93045 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0246, "high": 0.02498, "low": 0.02457, "close": 0.02491, "volume": 2007812.0, "close_time": 1763351999999, "quote_volume": 49744.1063, "trades": 1480, "taker_buy_base": 823901.0, "taker_buy_quote": 20384.47323 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.02491, "high": 0.02498, "low": 0.02467, "close": 0.0247, "volume": 1528328.0, "close_time": 1763355599999, "quote_volume": 37927.66634, "trades": 923, "taker_buy_base": 726088.0, "taker_buy_quote": 18026.21984 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.02472, "high": 0.02473, "low": 0.02456, "close": 0.02459, "volume": 854527.0, "close_time": 1763359199999, "quote_volume": 21043.57285, "trades": 409, "taker_buy_base": 412295.0, "taker_buy_quote": 10153.69988 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.02459, "high": 0.02466, "low": 0.02448, "close": 0.02461, "volume": 656226.0, "close_time": 1763362799999, "quote_volume": 16132.2825, "trades": 464, "taker_buy_base": 345134.0, "taker_buy_quote": 8487.81409 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.02461, "high": 0.02471, "low": 0.02456, "close": 0.02466, "volume": 950145.0, "close_time": 1763366399999, "quote_volume": 23403.43834, "trades": 680, "taker_buy_base": 414938.0, "taker_buy_quote": 10220.05098 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.02465, "high": 0.02468, "low": 0.0245, "close": 0.02453, "volume": 709054.0, "close_time": 1763369999999, "quote_volume": 17439.86433, "trades": 430, "taker_buy_base": 267313.0, "taker_buy_quote": 6573.10555 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.02452, "high": 0.02463, "low": 0.02448, "close": 0.02459, "volume": 209041.0, "close_time": 1763373599999, "quote_volume": 5137.04194, "trades": 178, "taker_buy_base": 78930.0, "taker_buy_quote": 1940.53615 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.02459, "high": 0.02469, "low": 0.02456, "close": 0.0246, "volume": 584216.0, "close_time": 1763377199999, "quote_volume": 14383.35763, "trades": 449, "taker_buy_base": 177784.0, "taker_buy_quote": 4378.30483 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.02461, "high": 0.02487, "low": 0.02459, "close": 0.02469, "volume": 636331.0, "close_time": 1763380799999, "quote_volume": 15761.25483, "trades": 274, "taker_buy_base": 320899.0, "taker_buy_quote": 7950.9094 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.02468, "high": 0.02468, "low": 0.02455, "close": 0.02456, "volume": 682861.0, "close_time": 1763384399999, "quote_volume": 16798.39316, "trades": 384, "taker_buy_base": 197238.0, "taker_buy_quote": 4852.32849 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.02455, "high": 0.02457, "low": 0.02393, "close": 0.02408, "volume": 2664690.0, "close_time": 1763387999999, "quote_volume": 64561.8985, "trades": 1623, "taker_buy_base": 1190950.0, "taker_buy_quote": 28846.49679 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.02407, "high": 0.02482, "low": 0.0239, "close": 0.02434, "volume": 4744167.0, "close_time": 1763391599999, "quote_volume": 115591.75474, "trades": 4012, "taker_buy_base": 2251183.0, "taker_buy_quote": 54809.97474 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.02436, "high": 0.02446, "low": 0.02406, "close": 0.02417, "volume": 2921574.0, "close_time": 1763395199999, "quote_volume": 70891.78641, "trades": 2187, "taker_buy_base": 1218335.0, "taker_buy_quote": 29568.02136 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.02417, "high": 0.02437, "low": 0.02389, "close": 0.02435, "volume": 2334026.0, "close_time": 1763398799999, "quote_volume": 56234.78278, "trades": 1806, "taker_buy_base": 1106549.0, "taker_buy_quote": 26667.64698 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.02434, "high": 0.02435, "low": 0.02375, "close": 0.02376, "volume": 1703401.0, "close_time": 1763402399999, "quote_volume": 40878.72154, "trades": 1175, "taker_buy_base": 673437.0, "taker_buy_quote": 16154.4945 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.02378, "high": 0.02403, "low": 0.0234, "close": 0.02387, "volume": 4609733.0, "close_time": 1763405999999, "quote_volume": 108930.69491, "trades": 2429, "taker_buy_base": 2553659.0, "taker_buy_quote": 60342.96049 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.02387, "high": 0.02408, "low": 0.02376, "close": 0.02391, "volume": 1457285.0, "close_time": 1763409599999, "quote_volume": 34833.26713, "trades": 1129, "taker_buy_base": 631849.0, "taker_buy_quote": 15103.87173 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02391, "high": 0.02398, "low": 0.02373, "close": 0.02385, "volume": 1275875.0, "close_time": 1763413199999, "quote_volume": 30442.19098, "trades": 845, "taker_buy_base": 490473.0, "taker_buy_quote": 11702.04237 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.02387, "high": 0.02402, "low": 0.02376, "close": 0.02385, "volume": 753092.0, "close_time": 1763416799999, "quote_volume": 17988.81305, "trades": 604, "taker_buy_base": 281178.0, "taker_buy_quote": 6715.73858 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.02386, "high": 0.0239, "low": 0.02369, "close": 0.02376, "volume": 869567.0, "close_time": 1763420399999, "quote_volume": 20679.80808, "trades": 463, "taker_buy_base": 379568.0, "taker_buy_quote": 9024.74334 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.02375, "high": 0.02387, "low": 0.02358, "close": 0.02387, "volume": 1052226.0, "close_time": 1763423999999, "quote_volume": 24906.50978, "trades": 451, "taker_buy_base": 693929.0, "taker_buy_quote": 16425.24008 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02387, "high": 0.0239, "low": 0.02343, "close": 0.02376, "volume": 1643058.0, "close_time": 1763427599999, "quote_volume": 38979.51181, "trades": 1153, "taker_buy_base": 799331.0, "taker_buy_quote": 18949.17347 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.02375, "high": 0.02392, "low": 0.02366, "close": 0.02381, "volume": 899328.0, "close_time": 1763431199999, "quote_volume": 21413.0116, "trades": 905, "taker_buy_base": 386472.0, "taker_buy_quote": 9202.76734 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.02382, "high": 0.02414, "low": 0.02369, "close": 0.02387, "volume": 1581006.0, "close_time": 1763434799999, "quote_volume": 37792.59339, "trades": 1315, "taker_buy_base": 779781.0, "taker_buy_quote": 18636.27819 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.02388, "high": 0.02421, "low": 0.02364, "close": 0.02414, "volume": 3612883.0, "close_time": 1763438399999, "quote_volume": 86288.30391, "trades": 1971, "taker_buy_base": 1966903.0, "taker_buy_quote": 46964.94801 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.02415, "high": 0.02439, "low": 0.024, "close": 0.02433, "volume": 3428491.0, "close_time": 1763441999999, "quote_volume": 82903.75791, "trades": 1966, "taker_buy_base": 1415152.0, "taker_buy_quote": 34221.8326 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.02432, "high": 0.02471, "low": 0.02428, "close": 0.02452, "volume": 2848234.0, "close_time": 1763445599999, "quote_volume": 69901.38148, "trades": 2469, "taker_buy_base": 855959.0, "taker_buy_quote": 21024.16829 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.02451, "high": 0.02455, "low": 0.02404, "close": 0.0241, "volume": 1572511.0, "close_time": 1763449199999, "quote_volume": 38164.78989, "trades": 1330, "taker_buy_base": 656265.0, "taker_buy_quote": 15903.24092 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0241, "high": 0.02428, "low": 0.02395, "close": 0.02412, "volume": 2193071.0, "close_time": 1763452799999, "quote_volume": 52893.23793, "trades": 1805, "taker_buy_base": 1003878.0, "taker_buy_quote": 24209.78693 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.02412, "high": 0.02415, "low": 0.02347, "close": 0.0239, "volume": 7713195.0, "close_time": 1763456399999, "quote_volume": 183732.08702, "trades": 2470, "taker_buy_base": 2668949.0, "taker_buy_quote": 63612.60039 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.02389, "high": 0.02402, "low": 0.02373, "close": 0.02391, "volume": 2656739.0, "close_time": 1763459999999, "quote_volume": 63522.86512, "trades": 1166, "taker_buy_base": 1148128.0, "taker_buy_quote": 27455.56018 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.02391, "high": 0.02409, "low": 0.02376, "close": 0.02405, "volume": 1695919.0, "close_time": 1763463599999, "quote_volume": 40598.66848, "trades": 805, "taker_buy_base": 707767.0, "taker_buy_quote": 16928.19483 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.02404, "high": 0.02411, "low": 0.0239, "close": 0.02392, "volume": 1013860.0, "close_time": 1763467199999, "quote_volume": 24317.868, "trades": 539, "taker_buy_base": 276142.0, "taker_buy_quote": 6627.58219 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.02392, "high": 0.02407, "low": 0.02383, "close": 0.02404, "volume": 1629816.0, "close_time": 1763470799999, "quote_volume": 39039.39145, "trades": 816, "taker_buy_base": 809741.0, "taker_buy_quote": 19396.89434 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.02404, "high": 0.02404, "low": 0.02384, "close": 0.024, "volume": 1350467.0, "close_time": 1763474399999, "quote_volume": 32310.6524, "trades": 583, "taker_buy_base": 441203.0, "taker_buy_quote": 10559.25949 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.024, "high": 0.02435, "low": 0.02388, "close": 0.02388, "volume": 3614453.0, "close_time": 1763477999999, "quote_volume": 87033.61745, "trades": 1930, "taker_buy_base": 1298301.0, "taker_buy_quote": 31267.7642 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.02388, "high": 0.02445, "low": 0.02385, "close": 0.02432, "volume": 3238259.0, "close_time": 1763481599999, "quote_volume": 78485.64365, "trades": 2184, "taker_buy_base": 1374190.0, "taker_buy_quote": 33267.45181 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.02432, "high": 0.02475, "low": 0.02432, "close": 0.02466, "volume": 4935042.0, "close_time": 1763485199999, "quote_volume": 121282.7401, "trades": 2186, "taker_buy_base": 2795903.0, "taker_buy_quote": 68746.66831 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.02467, "high": 0.02571, "low": 0.02466, "close": 0.02556, "volume": 8874468.0, "close_time": 1763488799999, "quote_volume": 223308.5382, "trades": 3800, "taker_buy_base": 4695257.0, "taker_buy_quote": 118071.72491 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.02556, "high": 0.02643, "low": 0.02547, "close": 0.02614, "volume": 24555807.0, "close_time": 1763492399999, "quote_volume": 638631.29529, "trades": 10280, "taker_buy_base": 13501059.0, "taker_buy_quote": 351184.10309 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.02613, "high": 0.02661, "low": 0.0258, "close": 0.02587, "volume": 7681140.0, "close_time": 1763495999999, "quote_volume": 201143.13413, "trades": 3456, "taker_buy_base": 3640393.0, "taker_buy_quote": 95333.82332 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.02586, "high": 0.02641, "low": 0.0258, "close": 0.02618, "volume": 4311549.0, "close_time": 1763499599999, "quote_volume": 112694.07256, "trades": 2451, "taker_buy_base": 1772864.0, "taker_buy_quote": 46328.2734 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.02616, "high": 0.02641, "low": 0.02563, "close": 0.02567, "volume": 4221986.0, "close_time": 1763503199999, "quote_volume": 109747.39778, "trades": 2307, "taker_buy_base": 2082981.0, "taker_buy_quote": 54154.16977 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.02566, "high": 0.02594, "low": 0.02564, "close": 0.02585, "volume": 1517178.0, "close_time": 1763506799999, "quote_volume": 39128.21297, "trades": 821, "taker_buy_base": 689456.0, "taker_buy_quote": 17776.68466 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.02585, "high": 0.02599, "low": 0.02575, "close": 0.02584, "volume": 1355254.0, "close_time": 1763510399999, "quote_volume": 35071.02505, "trades": 968, "taker_buy_base": 588182.0, "taker_buy_quote": 15219.28488 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02585, "high": 0.02601, "low": 0.02558, "close": 0.02596, "volume": 2421031.0, "close_time": 1763513999999, "quote_volume": 62450.46854, "trades": 1481, "taker_buy_base": 1335618.0, "taker_buy_quote": 34459.79122 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.02596, "high": 0.02617, "low": 0.02591, "close": 0.02598, "volume": 2855234.0, "close_time": 1763517599999, "quote_volume": 74404.18679, "trades": 1652, "taker_buy_base": 1368606.0, "taker_buy_quote": 35664.62832 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.02599, "high": 0.02603, "low": 0.02575, "close": 0.0259, "volume": 1814264.0, "close_time": 1763521199999, "quote_volume": 46953.31569, "trades": 1013, "taker_buy_base": 885467.0, "taker_buy_quote": 22912.85989 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0259, "high": 0.026, "low": 0.02543, "close": 0.02548, "volume": 3247970.0, "close_time": 1763524799999, "quote_volume": 83456.98218, "trades": 1678, "taker_buy_base": 1533851.0, "taker_buy_quote": 39420.30643 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.02547, "high": 0.02555, "low": 0.02534, "close": 0.0255, "volume": 2541817.0, "close_time": 1763528399999, "quote_volume": 64650.34907, "trades": 1368, "taker_buy_base": 1597725.0, "taker_buy_quote": 40637.14775 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.02551, "high": 0.0256, "low": 0.02524, "close": 0.02545, "volume": 2049594.0, "close_time": 1763531999999, "quote_volume": 52100.68943, "trades": 1296, "taker_buy_base": 755840.0, "taker_buy_quote": 19186.90626 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.02546, "high": 0.02584, "low": 0.0253, "close": 0.02578, "volume": 1482499.0, "close_time": 1763535599999, "quote_volume": 37880.448, "trades": 1086, "taker_buy_base": 725337.0, "taker_buy_quote": 18523.08393 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.02577, "high": 0.02653, "low": 0.02561, "close": 0.02643, "volume": 5841367.0, "close_time": 1763539199999, "quote_volume": 152999.33353, "trades": 3155, "taker_buy_base": 3418705.0, "taker_buy_quote": 89658.38872 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02643, "high": 0.02689, "low": 0.02588, "close": 0.02611, "volume": 17656659.0, "close_time": 1763542799999, "quote_volume": 467891.08853, "trades": 10846, "taker_buy_base": 10490308.0, "taker_buy_quote": 278513.81996 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.02612, "high": 0.02623, "low": 0.02589, "close": 0.02602, "volume": 4085128.0, "close_time": 1763546399999, "quote_volume": 106403.58166, "trades": 2666, "taker_buy_base": 1432504.0, "taker_buy_quote": 37318.45791 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.02603, "high": 0.02613, "low": 0.02563, "close": 0.02573, "volume": 2856305.0, "close_time": 1763549999999, "quote_volume": 73935.20626, "trades": 1375, "taker_buy_base": 1232625.0, "taker_buy_quote": 31938.04537 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.02574, "high": 0.02587, "low": 0.02554, "close": 0.02561, "volume": 1755839.0, "close_time": 1763553599999, "quote_volume": 45107.0697, "trades": 994, "taker_buy_base": 631816.0, "taker_buy_quote": 16240.33688 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.02562, "high": 0.02584, "low": 0.02549, "close": 0.02582, "volume": 2345008.0, "close_time": 1763557199999, "quote_volume": 60157.93697, "trades": 1579, "taker_buy_base": 1012644.0, "taker_buy_quote": 25989.3224 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.02582, "high": 0.0259, "low": 0.0254, "close": 0.0255, "volume": 2983055.0, "close_time": 1763560799999, "quote_volume": 76535.29173, "trades": 1736, "taker_buy_base": 1149303.0, "taker_buy_quote": 29471.30707 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.02549, "high": 0.0258, "low": 0.02533, "close": 0.02563, "volume": 3574101.0, "close_time": 1763564399999, "quote_volume": 91281.57277, "trades": 2432, "taker_buy_base": 1745393.0, "taker_buy_quote": 44546.38412 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.02563, "high": 0.02608, "low": 0.02548, "close": 0.02553, "volume": 7444596.0, "close_time": 1763567999999, "quote_volume": 191927.70664, "trades": 4093, "taker_buy_base": 3525579.0, "taker_buy_quote": 90931.39154 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02552, "high": 0.02567, "low": 0.0248, "close": 0.02486, "volume": 6892500.0, "close_time": 1763571599999, "quote_volume": 174173.32392, "trades": 3555, "taker_buy_base": 3307880.0, "taker_buy_quote": 83504.9612 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.02487, "high": 0.02497, "low": 0.02436, "close": 0.02488, "volume": 4245128.0, "close_time": 1763575199999, "quote_volume": 104632.23876, "trades": 2685, "taker_buy_base": 2335749.0, "taker_buy_quote": 57579.61892 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.02487, "high": 0.02525, "low": 0.02464, "close": 0.02465, "volume": 4346172.0, "close_time": 1763578799999, "quote_volume": 108381.62598, "trades": 2623, "taker_buy_base": 2065990.0, "taker_buy_quote": 51513.7709 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.02465, "high": 0.02474, "low": 0.0242, "close": 0.02432, "volume": 5134755.0, "close_time": 1763582399999, "quote_volume": 125387.39668, "trades": 3660, "taker_buy_base": 1497469.0, "taker_buy_quote": 36554.90758 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02434, "high": 0.02481, "low": 0.02419, "close": 0.02479, "volume": 4281531.0, "close_time": 1763585999999, "quote_volume": 104568.0956, "trades": 2646, "taker_buy_base": 1957856.0, "taker_buy_quote": 47820.66651 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.02478, "high": 0.02548, "low": 0.02474, "close": 0.02541, "volume": 3300789.0, "close_time": 1763589599999, "quote_volume": 82790.45275, "trades": 2081, "taker_buy_base": 1413311.0, "taker_buy_quote": 35428.86683 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.02539, "high": 0.02547, "low": 0.02515, "close": 0.02521, "volume": 1185427.0, "close_time": 1763593199999, "quote_volume": 30036.23651, "trades": 640, "taker_buy_base": 574587.0, "taker_buy_quote": 14567.45896 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.02522, "high": 0.02537, "low": 0.02512, "close": 0.02529, "volume": 1479305.0, "close_time": 1763596799999, "quote_volume": 37350.05845, "trades": 801, "taker_buy_base": 808229.0, "taker_buy_quote": 20418.33445 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0253, "high": 0.02538, "low": 0.02527, "close": 0.02534, "volume": 582193.0, "close_time": 1763600399999, "quote_volume": 14743.84305, "trades": 435, "taker_buy_base": 358657.0, "taker_buy_quote": 9082.91287 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.02535, "high": 0.02556, "low": 0.02519, "close": 0.02548, "volume": 584349.0, "close_time": 1763603999999, "quote_volume": 14841.90368, "trades": 529, "taker_buy_base": 306916.0, "taker_buy_quote": 7797.68392 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.02548, "high": 0.02554, "low": 0.02531, "close": 0.02547, "volume": 1105153.0, "close_time": 1763607599999, "quote_volume": 28091.92585, "trades": 936, "taker_buy_base": 620065.0, "taker_buy_quote": 15766.58143 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.02547, "high": 0.02565, "low": 0.02524, "close": 0.0254, "volume": 3989328.0, "close_time": 1763611199999, "quote_volume": 101327.46144, "trades": 1557, "taker_buy_base": 1732658.0, "taker_buy_quote": 43979.16209 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02539, "high": 0.02602, "low": 0.02535, "close": 0.02601, "volume": 2532608.0, "close_time": 1763614799999, "quote_volume": 65116.35121, "trades": 1785, "taker_buy_base": 1489980.0, "taker_buy_quote": 38280.33174 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.026, "high": 0.02621, "low": 0.02585, "close": 0.02621, "volume": 2112004.0, "close_time": 1763618399999, "quote_volume": 54928.56414, "trades": 2041, "taker_buy_base": 1409424.0, "taker_buy_quote": 36671.48191 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.02621, "high": 0.02638, "low": 0.02579, "close": 0.02585, "volume": 5107998.0, "close_time": 1763621999999, "quote_volume": 133710.59089, "trades": 3549, "taker_buy_base": 3125001.0, "taker_buy_quote": 81876.83464 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.02585, "high": 0.02598, "low": 0.02568, "close": 0.02597, "volume": 1640787.0, "close_time": 1763625599999, "quote_volume": 42333.24431, "trades": 1114, "taker_buy_base": 768200.0, "taker_buy_quote": 19811.364 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02596, "high": 0.02605, "low": 0.02586, "close": 0.02595, "volume": 1520608.0, "close_time": 1763629199999, "quote_volume": 39480.51279, "trades": 759, "taker_buy_base": 820567.0, "taker_buy_quote": 21305.78058 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.02595, "high": 0.02601, "low": 0.02567, "close": 0.02571, "volume": 1676503.0, "close_time": 1763632799999, "quote_volume": 43336.58546, "trades": 844, "taker_buy_base": 745296.0, "taker_buy_quote": 19268.44526 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0257, "high": 0.02575, "low": 0.02553, "close": 0.02563, "volume": 1125447.0, "close_time": 1763636399999, "quote_volume": 28876.91436, "trades": 549, "taker_buy_base": 603553.0, "taker_buy_quote": 15478.40987 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.02562, "high": 0.02573, "low": 0.02551, "close": 0.02567, "volume": 1362195.0, "close_time": 1763639999999, "quote_volume": 34924.08232, "trades": 926, "taker_buy_base": 599558.0, "taker_buy_quote": 15363.58206 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02566, "high": 0.02596, "low": 0.02564, "close": 0.02591, "volume": 3321648.0, "close_time": 1763643599999, "quote_volume": 85863.87214, "trades": 1767, "taker_buy_base": 1498202.0, "taker_buy_quote": 38725.94986 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.02592, "high": 0.02637, "low": 0.02589, "close": 0.02627, "volume": 4548273.0, "close_time": 1763647199999, "quote_volume": 119154.76654, "trades": 2903, "taker_buy_base": 2122239.0, "taker_buy_quote": 55608.16559 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.02628, "high": 0.02715, "low": 0.02628, "close": 0.02666, "volume": 11045986.0, "close_time": 1763650799999, "quote_volume": 294744.6122, "trades": 6683, "taker_buy_base": 5150054.0, "taker_buy_quote": 137349.5241 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.02668, "high": 0.02685, "low": 0.02604, "close": 0.02606, "volume": 6093252.0, "close_time": 1763654399999, "quote_volume": 161432.61868, "trades": 4009, "taker_buy_base": 2672290.0, "taker_buy_quote": 70752.09098 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02606, "high": 0.0261, "low": 0.02488, "close": 0.02501, "volume": 12877329.0, "close_time": 1763657999999, "quote_volume": 327151.0462, "trades": 7783, "taker_buy_base": 7280345.0, "taker_buy_quote": 184777.78431 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.02503, "high": 0.02528, "low": 0.02462, "close": 0.02494, "volume": 8496430.0, "close_time": 1763661599999, "quote_volume": 210603.38757, "trades": 4158, "taker_buy_base": 3549476.0, "taker_buy_quote": 88011.05339 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.02493, "high": 0.02529, "low": 0.02486, "close": 0.02502, "volume": 3681801.0, "close_time": 1763665199999, "quote_volume": 92307.38779, "trades": 1849, "taker_buy_base": 2040290.0, "taker_buy_quote": 51155.75056 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.02501, "high": 0.02513, "low": 0.02467, "close": 0.02479, "volume": 3143850.0, "close_time": 1763668799999, "quote_volume": 78284.98354, "trades": 2032, "taker_buy_base": 1564000.0, "taker_buy_quote": 38917.76888 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.02479, "high": 0.02504, "low": 0.02463, "close": 0.02482, "volume": 1988465.0, "close_time": 1763672399999, "quote_volume": 49416.13963, "trades": 1272, "taker_buy_base": 997899.0, "taker_buy_quote": 24790.89435 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.02481, "high": 0.02516, "low": 0.02481, "close": 0.02486, "volume": 1396524.0, "close_time": 1763675999999, "quote_volume": 34862.79807, "trades": 960, "taker_buy_base": 696344.0, "taker_buy_quote": 17387.55616 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.02487, "high": 0.02534, "low": 0.02487, "close": 0.02524, "volume": 897797.0, "close_time": 1763679599999, "quote_volume": 22610.35314, "trades": 597, "taker_buy_base": 458783.0, "taker_buy_quote": 11545.55021 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.02526, "high": 0.0253, "low": 0.0247, "close": 0.02476, "volume": 1556411.0, "close_time": 1763683199999, "quote_volume": 38844.63063, "trades": 1062, "taker_buy_base": 828535.0, "taker_buy_quote": 20677.02355 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02476, "high": 0.02571, "low": 0.02473, "close": 0.02566, "volume": 4110608.0, "close_time": 1763686799999, "quote_volume": 103713.08461, "trades": 1853, "taker_buy_base": 2450852.0, "taker_buy_quote": 61773.61839 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.02567, "high": 0.02593, "low": 0.02558, "close": 0.02582, "volume": 2556022.0, "close_time": 1763690399999, "quote_volume": 65850.14463, "trades": 1265, "taker_buy_base": 1395515.0, "taker_buy_quote": 35939.87599 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.02582, "high": 0.02585, "low": 0.02499, "close": 0.02505, "volume": 4251508.0, "close_time": 1763693999999, "quote_volume": 107590.17543, "trades": 2367, "taker_buy_base": 2320794.0, "taker_buy_quote": 58715.38191 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.02504, "high": 0.02531, "low": 0.02459, "close": 0.02485, "volume": 5574537.0, "close_time": 1763697599999, "quote_volume": 138629.88401, "trades": 2451, "taker_buy_base": 2578559.0, "taker_buy_quote": 64092.19823 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02484, "high": 0.02522, "low": 0.02472, "close": 0.02513, "volume": 3047167.0, "close_time": 1763701199999, "quote_volume": 76087.06896, "trades": 1511, "taker_buy_base": 1622757.0, "taker_buy_quote": 40495.12417 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.02512, "high": 0.02517, "low": 0.02468, "close": 0.02468, "volume": 1500057.0, "close_time": 1763704799999, "quote_volume": 37351.53646, "trades": 810, "taker_buy_base": 787362.0, "taker_buy_quote": 19590.33876 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.02467, "high": 0.02514, "low": 0.02466, "close": 0.02508, "volume": 1195557.0, "close_time": 1763708399999, "quote_volume": 29741.04951, "trades": 819, "taker_buy_base": 610725.0, "taker_buy_quote": 15192.929 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.02507, "high": 0.02519, "low": 0.02333, "close": 0.02432, "volume": 13610434.0, "close_time": 1763711999999, "quote_volume": 330297.31291, "trades": 7231, "taker_buy_base": 6228371.0, "taker_buy_quote": 150960.38402 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02432, "high": 0.02443, "low": 0.02404, "close": 0.02414, "volume": 6073738.0, "close_time": 1763715599999, "quote_volume": 147277.4723, "trades": 3656, "taker_buy_base": 3172005.0, "taker_buy_quote": 76906.95637 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.02413, "high": 0.02431, "low": 0.02375, "close": 0.02381, "volume": 3927181.0, "close_time": 1763719199999, "quote_volume": 94260.64982, "trades": 2161, "taker_buy_base": 1949353.0, "taker_buy_quote": 46787.69073 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.02381, "high": 0.02493, "low": 0.02374, "close": 0.02481, "volume": 6149257.0, "close_time": 1763722799999, "quote_volume": 150018.17055, "trades": 3424, "taker_buy_base": 3584507.0, "taker_buy_quote": 87378.32452 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.02482, "high": 0.0254, "low": 0.02476, "close": 0.02483, "volume": 7858184.0, "close_time": 1763726399999, "quote_volume": 197311.99009, "trades": 3764, "taker_buy_base": 3840822.0, "taker_buy_quote": 96452.83773 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02483, "high": 0.02493, "low": 0.02407, "close": 0.02464, "volume": 10982898.0, "close_time": 1763729999999, "quote_volume": 269340.42211, "trades": 5681, "taker_buy_base": 5637125.0, "taker_buy_quote": 138184.1526 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.02463, "high": 0.02515, "low": 0.02424, "close": 0.02424, "volume": 5976744.0, "close_time": 1763733599999, "quote_volume": 147232.4992, "trades": 3128, "taker_buy_base": 3048488.0, "taker_buy_quote": 75149.45368 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.02422, "high": 0.02449, "low": 0.02404, "close": 0.02448, "volume": 6411001.0, "close_time": 1763737199999, "quote_volume": 155736.68125, "trades": 3148, "taker_buy_base": 3632542.0, "taker_buy_quote": 88211.19557 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.02446, "high": 0.02454, "low": 0.02419, "close": 0.02425, "volume": 3799419.0, "close_time": 1763740799999, "quote_volume": 92575.30499, "trades": 1966, "taker_buy_base": 1909238.0, "taker_buy_quote": 46493.82225 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02426, "high": 0.02472, "low": 0.02387, "close": 0.02468, "volume": 8290588.0, "close_time": 1763744399999, "quote_volume": 201151.87678, "trades": 3906, "taker_buy_base": 4078841.0, "taker_buy_quote": 98873.79122 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0247, "high": 0.02536, "low": 0.0246, "close": 0.02512, "volume": 6482167.0, "close_time": 1763747999999, "quote_volume": 162429.0995, "trades": 3835, "taker_buy_base": 2962637.0, "taker_buy_quote": 74229.35732 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.02511, "high": 0.02516, "low": 0.02447, "close": 0.02485, "volume": 8154289.0, "close_time": 1763751599999, "quote_volume": 202132.33403, "trades": 4097, "taker_buy_base": 3832004.0, "taker_buy_quote": 94974.27278 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.02484, "high": 0.02505, "low": 0.02451, "close": 0.02461, "volume": 4176980.0, "close_time": 1763755199999, "quote_volume": 103860.40206, "trades": 2006, "taker_buy_base": 2113682.0, "taker_buy_quote": 52578.02345 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0246, "high": 0.02471, "low": 0.02416, "close": 0.02438, "volume": 7310534.0, "close_time": 1763758799999, "quote_volume": 178235.11974, "trades": 3798, "taker_buy_base": 3787566.0, "taker_buy_quote": 92375.34293 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.02439, "high": 0.0256, "low": 0.02421, "close": 0.02526, "volume": 11296338.0, "close_time": 1763762399999, "quote_volume": 283489.88159, "trades": 5343, "taker_buy_base": 5796255.0, "taker_buy_quote": 145617.91612 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.02525, "high": 0.02525, "low": 0.0244, "close": 0.02448, "volume": 11270632.0, "close_time": 1763765999999, "quote_volume": 280631.72351, "trades": 4420, "taker_buy_base": 5240175.0, "taker_buy_quote": 130449.13525 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.02448, "high": 0.02511, "low": 0.02422, "close": 0.02507, "volume": 6511857.0, "close_time": 1763769599999, "quote_volume": 160686.84407, "trades": 3648, "taker_buy_base": 3186185.0, "taker_buy_quote": 78572.9891 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02509, "high": 0.02547, "low": 0.02475, "close": 0.02479, "volume": 4855051.0, "close_time": 1763773199999, "quote_volume": 122107.01924, "trades": 3830, "taker_buy_base": 1839476.0, "taker_buy_quote": 46241.73141 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.02479, "high": 0.02506, "low": 0.0247, "close": 0.02493, "volume": 3801768.0, "close_time": 1763776799999, "quote_volume": 94568.4473, "trades": 3276, "taker_buy_base": 1593417.0, "taker_buy_quote": 39616.36785 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.02492, "high": 0.02506, "low": 0.02458, "close": 0.02486, "volume": 3452244.0, "close_time": 1763780399999, "quote_volume": 85606.40485, "trades": 2601, "taker_buy_base": 1591317.0, "taker_buy_quote": 39456.59558 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.02486, "high": 0.02489, "low": 0.02462, "close": 0.02466, "volume": 1806393.0, "close_time": 1763783999999, "quote_volume": 44759.02135, "trades": 1035, "taker_buy_base": 722358.0, "taker_buy_quote": 17892.96209 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02466, "high": 0.0247, "low": 0.02426, "close": 0.02447, "volume": 3595887.0, "close_time": 1763787599999, "quote_volume": 87935.95438, "trades": 2188, "taker_buy_base": 2133751.0, "taker_buy_quote": 52189.81642 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.02447, "high": 0.02453, "low": 0.02416, "close": 0.02445, "volume": 2051671.0, "close_time": 1763791199999, "quote_volume": 49926.11568, "trades": 1995, "taker_buy_base": 991155.0, "taker_buy_quote": 24120.53987 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.02445, "high": 0.02489, "low": 0.02443, "close": 0.02479, "volume": 2133284.0, "close_time": 1763794799999, "quote_volume": 52558.78372, "trades": 1727, "taker_buy_base": 1162455.0, "taker_buy_quote": 28627.34945 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0248, "high": 0.02482, "low": 0.0245, "close": 0.02451, "volume": 1274757.0, "close_time": 1763798399999, "quote_volume": 31447.61942, "trades": 990, "taker_buy_base": 484297.0, "taker_buy_quote": 11946.55239 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0245, "high": 0.02451, "low": 0.0238, "close": 0.02388, "volume": 3670766.0, "close_time": 1763801999999, "quote_volume": 88455.91253, "trades": 2109, "taker_buy_base": 2102395.0, "taker_buy_quote": 50615.01075 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.02386, "high": 0.02443, "low": 0.02368, "close": 0.02413, "volume": 4337134.0, "close_time": 1763805599999, "quote_volume": 104132.97466, "trades": 2184, "taker_buy_base": 2000715.0, "taker_buy_quote": 48052.14895 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.02414, "high": 0.02463, "low": 0.02412, "close": 0.0243, "volume": 2923942.0, "close_time": 1763809199999, "quote_volume": 71219.43501, "trades": 1563, "taker_buy_base": 1469427.0, "taker_buy_quote": 35758.41835 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.02431, "high": 0.02446, "low": 0.02421, "close": 0.02431, "volume": 1582079.0, "close_time": 1763812799999, "quote_volume": 38495.63454, "trades": 964, "taker_buy_base": 705749.0, "taker_buy_quote": 17178.32196 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02432, "high": 0.02444, "low": 0.0241, "close": 0.02417, "volume": 1931693.0, "close_time": 1763816399999, "quote_volume": 46847.56228, "trades": 1205, "taker_buy_base": 855645.0, "taker_buy_quote": 20753.57332 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.02418, "high": 0.02434, "low": 0.02407, "close": 0.02433, "volume": 1923513.0, "close_time": 1763819999999, "quote_volume": 46533.10105, "trades": 923, "taker_buy_base": 1033233.0, "taker_buy_quote": 24998.05772 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.02434, "high": 0.02487, "low": 0.02434, "close": 0.02486, "volume": 3602387.0, "close_time": 1763823599999, "quote_volume": 88771.63237, "trades": 2331, "taker_buy_base": 1461421.0, "taker_buy_quote": 36007.72075 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.02486, "high": 0.02499, "low": 0.02451, "close": 0.02458, "volume": 4116074.0, "close_time": 1763827199999, "quote_volume": 101934.34272, "trades": 2124, "taker_buy_base": 1818167.0, "taker_buy_quote": 44979.28055 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02457, "high": 0.02477, "low": 0.02445, "close": 0.02452, "volume": 2584994.0, "close_time": 1763830799999, "quote_volume": 63553.06057, "trades": 1496, "taker_buy_base": 1305288.0, "taker_buy_quote": 32082.60706 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.02451, "high": 0.02472, "low": 0.0245, "close": 0.02458, "volume": 1979867.0, "close_time": 1763834399999, "quote_volume": 48742.24867, "trades": 1378, "taker_buy_base": 878694.0, "taker_buy_quote": 21634.06301 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.02459, "high": 0.0246, "low": 0.02436, "close": 0.02444, "volume": 1632897.0, "close_time": 1763837999999, "quote_volume": 39943.09375, "trades": 1095, "taker_buy_base": 787283.0, "taker_buy_quote": 19255.49629 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.02443, "high": 0.02456, "low": 0.02438, "close": 0.02455, "volume": 1141919.0, "close_time": 1763841599999, "quote_volume": 27945.29236, "trades": 726, "taker_buy_base": 566821.0, "taker_buy_quote": 13872.27816 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02454, "high": 0.02486, "low": 0.02451, "close": 0.02463, "volume": 1896635.0, "close_time": 1763845199999, "quote_volume": 46804.53885, "trades": 1252, "taker_buy_base": 766400.0, "taker_buy_quote": 18919.1286 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.02463, "high": 0.02477, "low": 0.0245, "close": 0.02471, "volume": 1147111.0, "close_time": 1763848799999, "quote_volume": 28265.95638, "trades": 1031, "taker_buy_base": 559428.0, "taker_buy_quote": 13789.78256 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0247, "high": 0.02478, "low": 0.02448, "close": 0.02475, "volume": 1608385.0, "close_time": 1763852399999, "quote_volume": 39649.96735, "trades": 725, "taker_buy_base": 652543.0, "taker_buy_quote": 16072.94299 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.02473, "high": 0.02473, "low": 0.02448, "close": 0.02455, "volume": 798952.0, "close_time": 1763855999999, "quote_volume": 19641.5978, "trades": 595, "taker_buy_base": 345843.0, "taker_buy_quote": 8493.85332 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02454, "high": 0.02467, "low": 0.02434, "close": 0.02446, "volume": 1079360.0, "close_time": 1763859599999, "quote_volume": 26438.22869, "trades": 854, "taker_buy_base": 557223.0, "taker_buy_quote": 13646.07336 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.02447, "high": 0.02494, "low": 0.02446, "close": 0.02481, "volume": 941652.0, "close_time": 1763863199999, "quote_volume": 23316.14433, "trades": 1195, "taker_buy_base": 436236.0, "taker_buy_quote": 10798.85211 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.02482, "high": 0.02495, "low": 0.02476, "close": 0.02479, "volume": 1002190.0, "close_time": 1763866799999, "quote_volume": 24893.36921, "trades": 1034, "taker_buy_base": 265461.0, "taker_buy_quote": 6593.24493 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0248, "high": 0.02495, "low": 0.02466, "close": 0.02495, "volume": 950020.0, "close_time": 1763870399999, "quote_volume": 23566.94797, "trades": 704, "taker_buy_base": 568477.0, "taker_buy_quote": 14102.92178 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02496, "high": 0.02573, "low": 0.02491, "close": 0.02543, "volume": 7364641.0, "close_time": 1763873999999, "quote_volume": 186293.40263, "trades": 4579, "taker_buy_base": 3841607.0, "taker_buy_quote": 97044.20428 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.02543, "high": 0.02664, "low": 0.02536, "close": 0.02649, "volume": 9920377.0, "close_time": 1763877599999, "quote_volume": 258645.36295, "trades": 5774, "taker_buy_base": 5407279.0, "taker_buy_quote": 140606.72132 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.02648, "high": 0.02775, "low": 0.02586, "close": 0.02652, "volume": 29227078.0, "close_time": 1763881199999, "quote_volume": 784201.10942, "trades": 15118, "taker_buy_base": 14818809.0, "taker_buy_quote": 397577.56046 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.02654, "high": 0.02659, "low": 0.02531, "close": 0.02542, "volume": 9145751.0, "close_time": 1763884799999, "quote_volume": 236667.72124, "trades": 6794, "taker_buy_base": 4481007.0, "taker_buy_quote": 115891.09237 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.02543, "high": 0.02648, "low": 0.02542, "close": 0.02603, "volume": 11659829.0, "close_time": 1763888399999, "quote_volume": 303547.28966, "trades": 5907, "taker_buy_base": 5508469.0, "taker_buy_quote": 143176.46258 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.02603, "high": 0.02606, "low": 0.02533, "close": 0.02534, "volume": 4606780.0, "close_time": 1763891999999, "quote_volume": 117993.88966, "trades": 2606, "taker_buy_base": 2052102.0, "taker_buy_quote": 52555.49087 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.02535, "high": 0.02615, "low": 0.02534, "close": 0.02613, "volume": 6088957.0, "close_time": 1763895599999, "quote_volume": 157115.7525, "trades": 3245, "taker_buy_base": 2874883.0, "taker_buy_quote": 74070.88104 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.02614, "high": 0.02637, "low": 0.02596, "close": 0.02609, "volume": 5929614.0, "close_time": 1763899199999, "quote_volume": 155184.38893, "trades": 3478, "taker_buy_base": 2733347.0, "taker_buy_quote": 71521.80048 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02608, "high": 0.02608, "low": 0.02548, "close": 0.02555, "volume": 5233905.0, "close_time": 1763902799999, "quote_volume": 135070.7708, "trades": 1872, "taker_buy_base": 2738426.0, "taker_buy_quote": 70674.27567 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.02556, "high": 0.02575, "low": 0.0254, "close": 0.0255, "volume": 3804547.0, "close_time": 1763906399999, "quote_volume": 97266.11677, "trades": 1784, "taker_buy_base": 1884447.0, "taker_buy_quote": 48192.02372 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.02551, "high": 0.02565, "low": 0.02521, "close": 0.02528, "volume": 3611989.0, "close_time": 1763909999999, "quote_volume": 91682.75015, "trades": 2223, "taker_buy_base": 1699683.0, "taker_buy_quote": 43134.56387 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.02529, "high": 0.02554, "low": 0.02522, "close": 0.02538, "volume": 3556983.0, "close_time": 1763913599999, "quote_volume": 90379.40486, "trades": 2284, "taker_buy_base": 1761840.0, "taker_buy_quote": 44767.44714 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02537, "high": 0.02598, "low": 0.02533, "close": 0.02578, "volume": 3729059.0, "close_time": 1763917199999, "quote_volume": 95855.32802, "trades": 2059, "taker_buy_base": 1836930.0, "taker_buy_quote": 47209.05275 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.02578, "high": 0.02649, "low": 0.02578, "close": 0.02638, "volume": 8233306.0, "close_time": 1763920799999, "quote_volume": 215859.3579, "trades": 4585, "taker_buy_base": 3735295.0, "taker_buy_quote": 97905.76779 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.02638, "high": 0.02674, "low": 0.02589, "close": 0.02591, "volume": 7228356.0, "close_time": 1763924399999, "quote_volume": 190035.89763, "trades": 3811, "taker_buy_base": 3817122.0, "taker_buy_quote": 100307.02721 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.02592, "high": 0.02632, "low": 0.02592, "close": 0.02604, "volume": 2769240.0, "close_time": 1763927999999, "quote_volume": 72407.64152, "trades": 1858, "taker_buy_base": 1201628.0, "taker_buy_quote": 31414.1065 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02603, "high": 0.02608, "low": 0.02577, "close": 0.02586, "volume": 1785294.0, "close_time": 1763931599999, "quote_volume": 46200.75312, "trades": 1232, "taker_buy_base": 946642.0, "taker_buy_quote": 24495.76787 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.02587, "high": 0.02622, "low": 0.02586, "close": 0.02604, "volume": 2241760.0, "close_time": 1763935199999, "quote_volume": 58459.25624, "trades": 1271, "taker_buy_base": 1116385.0, "taker_buy_quote": 29093.2351 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.02603, "high": 0.02604, "low": 0.0258, "close": 0.02592, "volume": 1452494.0, "close_time": 1763938799999, "quote_volume": 37661.35567, "trades": 757, "taker_buy_base": 774269.0, "taker_buy_quote": 20058.18395 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.02593, "high": 0.02603, "low": 0.02574, "close": 0.02579, "volume": 1987479.0, "close_time": 1763942399999, "quote_volume": 51378.89092, "trades": 1403, "taker_buy_base": 1067175.0, "taker_buy_quote": 27585.376 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0258, "high": 0.02597, "low": 0.02561, "close": 0.02585, "volume": 2781623.0, "close_time": 1763945999999, "quote_volume": 71725.83285, "trades": 1873, "taker_buy_base": 1580639.0, "taker_buy_quote": 40751.98633 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.02584, "high": 0.02612, "low": 0.02577, "close": 0.02594, "volume": 3205023.0, "close_time": 1763949599999, "quote_volume": 83151.54554, "trades": 1652, "taker_buy_base": 1787885.0, "taker_buy_quote": 46379.31155 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.02593, "high": 0.02625, "low": 0.02587, "close": 0.026, "volume": 4476639.0, "close_time": 1763953199999, "quote_volume": 116655.86298, "trades": 2819, "taker_buy_base": 1783280.0, "taker_buy_quote": 46498.00429 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.026, "high": 0.02616, "low": 0.02591, "close": 0.026, "volume": 2425629.0, "close_time": 1763956799999, "quote_volume": 63176.87605, "trades": 1207, "taker_buy_base": 1242671.0, "taker_buy_quote": 32373.23632 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02599, "high": 0.02625, "low": 0.02585, "close": 0.02601, "volume": 3927778.0, "close_time": 1763960399999, "quote_volume": 102362.0575, "trades": 1794, "taker_buy_base": 2209357.0, "taker_buy_quote": 57573.03758 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.026, "high": 0.02636, "low": 0.02598, "close": 0.02629, "volume": 3417759.0, "close_time": 1763963999999, "quote_volume": 89641.82642, "trades": 1634, "taker_buy_base": 1664046.0, "taker_buy_quote": 43623.23628 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.02629, "high": 0.02635, "low": 0.02601, "close": 0.02615, "volume": 5187494.0, "close_time": 1763967599999, "quote_volume": 135819.6151, "trades": 2331, "taker_buy_base": 2530413.0, "taker_buy_quote": 66239.33023 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.02616, "high": 0.02691, "low": 0.02606, "close": 0.02669, "volume": 4251945.0, "close_time": 1763971199999, "quote_volume": 112958.71519, "trades": 2434, "taker_buy_base": 2702470.0, "taker_buy_quote": 71788.37974 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02667, "high": 0.02693, "low": 0.02634, "close": 0.02636, "volume": 3734940.0, "close_time": 1763974799999, "quote_volume": 99581.17122, "trades": 1962, "taker_buy_base": 1991138.0, "taker_buy_quote": 53061.79422 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.02637, "high": 0.02646, "low": 0.02594, "close": 0.02611, "volume": 5829165.0, "close_time": 1763978399999, "quote_volume": 152659.21139, "trades": 1912, "taker_buy_base": 3126957.0, "taker_buy_quote": 81849.14719 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0261, "high": 0.02622, "low": 0.02596, "close": 0.026, "volume": 3387669.0, "close_time": 1763981999999, "quote_volume": 88257.53266, "trades": 1052, "taker_buy_base": 1534694.0, "taker_buy_quote": 39988.62646 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.02601, "high": 0.02622, "low": 0.0259, "close": 0.02609, "volume": 3603832.0, "close_time": 1763985599999, "quote_volume": 93920.54183, "trades": 1409, "taker_buy_base": 1949357.0, "taker_buy_quote": 50812.99507 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02609, "high": 0.02645, "low": 0.02599, "close": 0.02631, "volume": 3966284.0, "close_time": 1763989199999, "quote_volume": 103836.95327, "trades": 1792, "taker_buy_base": 2086439.0, "taker_buy_quote": 54646.37221 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.02631, "high": 0.02665, "low": 0.02626, "close": 0.0264, "volume": 5483281.0, "close_time": 1763992799999, "quote_volume": 145131.31312, "trades": 2482, "taker_buy_base": 2721818.0, "taker_buy_quote": 72034.97099 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.02641, "high": 0.02659, "low": 0.02606, "close": 0.02638, "volume": 6751274.0, "close_time": 1763996399999, "quote_volume": 177824.97136, "trades": 3798, "taker_buy_base": 3127140.0, "taker_buy_quote": 82369.61372 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.02639, "high": 0.02671, "low": 0.02638, "close": 0.02664, "volume": 4792835.0, "close_time": 1763999999999, "quote_volume": 127185.77513, "trades": 2799, "taker_buy_base": 2480992.0, "taker_buy_quote": 65825.94944 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02663, "high": 0.02771, "low": 0.02651, "close": 0.02765, "volume": 7370129.0, "close_time": 1764003599999, "quote_volume": 200887.51034, "trades": 2779, "taker_buy_base": 4355161.0, "taker_buy_quote": 118679.7308 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.02766, "high": 0.02779, "low": 0.02733, "close": 0.02761, "volume": 5637126.0, "close_time": 1764007199999, "quote_volume": 155232.07386, "trades": 2639, "taker_buy_base": 3050808.0, "taker_buy_quote": 84003.81281 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.02761, "high": 0.02792, "low": 0.02722, "close": 0.02722, "volume": 6700877.0, "close_time": 1764010799999, "quote_volume": 184085.48631, "trades": 3350, "taker_buy_base": 3337306.0, "taker_buy_quote": 91621.94552 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.02723, "high": 0.02732, "low": 0.02711, "close": 0.02715, "volume": 2656014.0, "close_time": 1764014399999, "quote_volume": 72238.5006, "trades": 1441, "taker_buy_base": 1380568.0, "taker_buy_quote": 37543.53561 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02716, "high": 0.0273, "low": 0.02709, "close": 0.02718, "volume": 1640667.0, "close_time": 1764017999999, "quote_volume": 44623.19205, "trades": 956, "taker_buy_base": 1007244.0, "taker_buy_quote": 27395.33949 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.02718, "high": 0.02731, "low": 0.02711, "close": 0.02721, "volume": 1438839.0, "close_time": 1764021599999, "quote_volume": 39137.5918, "trades": 903, "taker_buy_base": 669118.0, "taker_buy_quote": 18198.01802 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.02721, "high": 0.02722, "low": 0.02687, "close": 0.02702, "volume": 1235728.0, "close_time": 1764025199999, "quote_volume": 33389.99997, "trades": 476, "taker_buy_base": 649096.0, "taker_buy_quote": 17534.39745 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.02702, "high": 0.02726, "low": 0.027, "close": 0.027, "volume": 2022432.0, "close_time": 1764028799999, "quote_volume": 54883.2594, "trades": 1010, "taker_buy_base": 1044823.0, "taker_buy_quote": 28367.57122 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02702, "high": 0.02709, "low": 0.0269, "close": 0.02699, "volume": 895419.0, "close_time": 1764032399999, "quote_volume": 24167.51932, "trades": 425, "taker_buy_base": 504627.0, "taker_buy_quote": 13620.18501 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.02701, "high": 0.0271, "low": 0.02691, "close": 0.02692, "volume": 801394.0, "close_time": 1764035999999, "quote_volume": 21655.23688, "trades": 588, "taker_buy_base": 347965.0, "taker_buy_quote": 9409.32303 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.02693, "high": 0.027, "low": 0.0267, "close": 0.02686, "volume": 1451962.0, "close_time": 1764039599999, "quote_volume": 38927.51221, "trades": 938, "taker_buy_base": 706563.0, "taker_buy_quote": 18933.54591 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.02686, "high": 0.02697, "low": 0.02673, "close": 0.02677, "volume": 1474618.0, "close_time": 1764043199999, "quote_volume": 39597.14927, "trades": 626, "taker_buy_base": 1030660.0, "taker_buy_quote": 27679.89716 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02676, "high": 0.02696, "low": 0.02668, "close": 0.02691, "volume": 722709.0, "close_time": 1764046799999, "quote_volume": 19387.21123, "trades": 463, "taker_buy_base": 374930.0, "taker_buy_quote": 10058.28838 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.02692, "high": 0.02692, "low": 0.02658, "close": 0.02669, "volume": 2387253.0, "close_time": 1764050399999, "quote_volume": 63701.80012, "trades": 777, "taker_buy_base": 946567.0, "taker_buy_quote": 25253.11065 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.02669, "high": 0.0267, "low": 0.02656, "close": 0.02659, "volume": 605841.0, "close_time": 1764053999999, "quote_volume": 16128.46278, "trades": 411, "taker_buy_base": 300401.0, "taker_buy_quote": 7997.63449 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.02658, "high": 0.02664, "low": 0.02634, "close": 0.02635, "volume": 1314013.0, "close_time": 1764057599999, "quote_volume": 34847.034, "trades": 761, "taker_buy_base": 691761.0, "taker_buy_quote": 18351.88381 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02635, "high": 0.02642, "low": 0.02598, "close": 0.02604, "volume": 3090421.0, "close_time": 1764061199999, "quote_volume": 80951.45222, "trades": 1662, "taker_buy_base": 1458867.0, "taker_buy_quote": 38211.49569 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.02605, "high": 0.02641, "low": 0.02599, "close": 0.02627, "volume": 3573737.0, "close_time": 1764064799999, "quote_volume": 93366.94029, "trades": 2293, "taker_buy_base": 1544549.0, "taker_buy_quote": 40370.8645 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.02626, "high": 0.02637, "low": 0.02617, "close": 0.02631, "volume": 1403365.0, "close_time": 1764068399999, "quote_volume": 36896.38696, "trades": 628, "taker_buy_base": 919018.0, "taker_buy_quote": 24163.48342 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.02631, "high": 0.02631, "low": 0.02601, "close": 0.02607, "volume": 1430309.0, "close_time": 1764071999999, "quote_volume": 37395.21049, "trades": 818, "taker_buy_base": 484684.0, "taker_buy_quote": 12668.89966 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02606, "high": 0.02619, "low": 0.02593, "close": 0.02599, "volume": 1473654.0, "close_time": 1764075599999, "quote_volume": 38397.99278, "trades": 766, "taker_buy_base": 662383.0, "taker_buy_quote": 17253.075 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.02598, "high": 0.02615, "low": 0.02594, "close": 0.02604, "volume": 2010057.0, "close_time": 1764079199999, "quote_volume": 52323.45808, "trades": 803, "taker_buy_base": 1099376.0, "taker_buy_quote": 28623.22032 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.02605, "high": 0.02625, "low": 0.02596, "close": 0.02614, "volume": 3112006.0, "close_time": 1764082799999, "quote_volume": 81140.48073, "trades": 1285, "taker_buy_base": 1406528.0, "taker_buy_quote": 36662.14091 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.02613, "high": 0.02631, "low": 0.02602, "close": 0.02622, "volume": 2814545.0, "close_time": 1764086399999, "quote_volume": 73691.33821, "trades": 1548, "taker_buy_base": 1194319.0, "taker_buy_quote": 31252.79999 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0262, "high": 0.02632, "low": 0.02611, "close": 0.02622, "volume": 953245.0, "close_time": 1764089999999, "quote_volume": 24982.46039, "trades": 500, "taker_buy_base": 398606.0, "taker_buy_quote": 10443.35254 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.02621, "high": 0.02627, "low": 0.02611, "close": 0.02616, "volume": 1147589.0, "close_time": 1764093599999, "quote_volume": 30049.37117, "trades": 507, "taker_buy_base": 578052.0, "taker_buy_quote": 15138.58599 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.02615, "high": 0.02645, "low": 0.02615, "close": 0.02626, "volume": 985676.0, "close_time": 1764097199999, "quote_volume": 25929.79685, "trades": 547, "taker_buy_base": 418102.0, "taker_buy_quote": 10999.68542 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.02625, "high": 0.02625, "low": 0.02574, "close": 0.02613, "volume": 2003665.0, "close_time": 1764100799999, "quote_volume": 51987.77813, "trades": 1012, "taker_buy_base": 922814.0, "taker_buy_quote": 23925.75973 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02614, "high": 0.02635, "low": 0.02599, "close": 0.02626, "volume": 2937730.0, "close_time": 1764104399999, "quote_volume": 76790.43346, "trades": 1393, "taker_buy_base": 1255073.0, "taker_buy_quote": 32810.47689 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.02626, "high": 0.02627, "low": 0.0261, "close": 0.02617, "volume": 1365636.0, "close_time": 1764107999999, "quote_volume": 35795.03553, "trades": 961, "taker_buy_base": 601964.0, "taker_buy_quote": 15776.37105 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.02616, "high": 0.02645, "low": 0.02591, "close": 0.0264, "volume": 1558250.0, "close_time": 1764111599999, "quote_volume": 40795.52511, "trades": 488, "taker_buy_base": 843352.0, "taker_buy_quote": 22065.7959 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.02639, "high": 0.02644, "low": 0.02615, "close": 0.02619, "volume": 2674675.0, "close_time": 1764115199999, "quote_volume": 70419.44104, "trades": 1441, "taker_buy_base": 927918.0, "taker_buy_quote": 24415.42457 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02618, "high": 0.02634, "low": 0.02615, "close": 0.02623, "volume": 1175677.0, "close_time": 1764118799999, "quote_volume": 30857.2689, "trades": 561, "taker_buy_base": 760431.0, "taker_buy_quote": 19949.05276 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.02622, "high": 0.02626, "low": 0.02613, "close": 0.02617, "volume": 547564.0, "close_time": 1764122399999, "quote_volume": 14342.40964, "trades": 296, "taker_buy_base": 271574.0, "taker_buy_quote": 7114.15216 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.02616, "high": 0.02617, "low": 0.02596, "close": 0.02597, "volume": 731955.0, "close_time": 1764125999999, "quote_volume": 19069.92809, "trades": 230, "taker_buy_base": 281040.0, "taker_buy_quote": 7321.36854 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.02596, "high": 0.02603, "low": 0.02578, "close": 0.02582, "volume": 1006495.0, "close_time": 1764129599999, "quote_volume": 26066.215, "trades": 345, "taker_buy_base": 655023.0, "taker_buy_quote": 16963.05493 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02583, "high": 0.02602, "low": 0.02581, "close": 0.02594, "volume": 991986.0, "close_time": 1764133199999, "quote_volume": 25697.4426, "trades": 361, "taker_buy_base": 527429.0, "taker_buy_quote": 13663.23213 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.02595, "high": 0.02644, "low": 0.02595, "close": 0.02641, "volume": 1795749.0, "close_time": 1764136799999, "quote_volume": 47204.85684, "trades": 642, "taker_buy_base": 1005923.0, "taker_buy_quote": 26433.06022 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0264, "high": 0.02666, "low": 0.02639, "close": 0.02653, "volume": 3039840.0, "close_time": 1764140399999, "quote_volume": 80720.41797, "trades": 1117, "taker_buy_base": 1656136.0, "taker_buy_quote": 43963.63598 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.02652, "high": 0.02652, "low": 0.02625, "close": 0.02627, "volume": 1781821.0, "close_time": 1764143999999, "quote_volume": 46966.18866, "trades": 503, "taker_buy_base": 731604.0, "taker_buy_quote": 19279.33144 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.02627, "high": 0.02634, "low": 0.026, "close": 0.02601, "volume": 1641470.0, "close_time": 1764147599999, "quote_volume": 42960.44253, "trades": 654, "taker_buy_base": 702140.0, "taker_buy_quote": 18380.60485 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.026, "high": 0.02623, "low": 0.02586, "close": 0.02586, "volume": 2473951.0, "close_time": 1764151199999, "quote_volume": 64412.70911, "trades": 813, "taker_buy_base": 1449826.0, "taker_buy_quote": 37731.18836 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.02587, "high": 0.02604, "low": 0.02586, "close": 0.02602, "volume": 952781.0, "close_time": 1764154799999, "quote_volume": 24735.47188, "trades": 361, "taker_buy_base": 609327.0, "taker_buy_quote": 15814.4995 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.026, "high": 0.02603, "low": 0.02589, "close": 0.02591, "volume": 879718.0, "close_time": 1764158399999, "quote_volume": 22835.29398, "trades": 244, "taker_buy_base": 382096.0, "taker_buy_quote": 9916.76117 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02591, "high": 0.02591, "low": 0.02567, "close": 0.02578, "volume": 1975564.0, "close_time": 1764161999999, "quote_volume": 50945.11992, "trades": 673, "taker_buy_base": 1127330.0, "taker_buy_quote": 29078.57406 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.02577, "high": 0.02593, "low": 0.02575, "close": 0.02588, "volume": 1564825.0, "close_time": 1764165599999, "quote_volume": 40430.83717, "trades": 669, "taker_buy_base": 944898.0, "taker_buy_quote": 24413.6743 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.02589, "high": 0.02593, "low": 0.02485, "close": 0.02491, "volume": 6434991.0, "close_time": 1764169199999, "quote_volume": 163056.65394, "trades": 2089, "taker_buy_base": 2992953.0, "taker_buy_quote": 75854.87341 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.02492, "high": 0.02496, "low": 0.02409, "close": 0.02435, "volume": 14942368.0, "close_time": 1764172799999, "quote_volume": 366490.98923, "trades": 8531, "taker_buy_base": 7814217.0, "taker_buy_quote": 191597.19494 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02436, "high": 0.02442, "low": 0.02406, "close": 0.02416, "volume": 4489094.0, "close_time": 1764176399999, "quote_volume": 108620.22891, "trades": 2177, "taker_buy_base": 2037965.0, "taker_buy_quote": 49295.23406 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0242, "high": 0.02468, "low": 0.02391, "close": 0.02461, "volume": 5061260.0, "close_time": 1764179999999, "quote_volume": 122961.28151, "trades": 2314, "taker_buy_base": 2748188.0, "taker_buy_quote": 66778.57759 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.02462, "high": 0.02494, "low": 0.02459, "close": 0.02494, "volume": 7982913.0, "close_time": 1764183599999, "quote_volume": 197650.40135, "trades": 3378, "taker_buy_base": 3991246.0, "taker_buy_quote": 98816.37728 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.02492, "high": 0.02492, "low": 0.0247, "close": 0.02481, "volume": 2059887.0, "close_time": 1764187199999, "quote_volume": 51079.57479, "trades": 766, "taker_buy_base": 1303098.0, "taker_buy_quote": 32310.594 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0248, "high": 0.0249, "low": 0.02449, "close": 0.02456, "volume": 2715199.0, "close_time": 1764190799999, "quote_volume": 67029.19528, "trades": 1076, "taker_buy_base": 1262138.0, "taker_buy_quote": 31159.73195 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.02457, "high": 0.02462, "low": 0.0243, "close": 0.02456, "volume": 2630810.0, "close_time": 1764194399999, "quote_volume": 64330.84351, "trades": 1035, "taker_buy_base": 1284093.0, "taker_buy_quote": 31398.14851 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.02457, "high": 0.02473, "low": 0.02447, "close": 0.02465, "volume": 2668901.0, "close_time": 1764197999999, "quote_volume": 65706.23882, "trades": 778, "taker_buy_base": 1164601.0, "taker_buy_quote": 28685.65064 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.02465, "high": 0.02471, "low": 0.02441, "close": 0.02453, "volume": 1853582.0, "close_time": 1764201599999, "quote_volume": 45481.28523, "trades": 567, "taker_buy_base": 639273.0, "taker_buy_quote": 15693.78472 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02452, "high": 0.02462, "low": 0.02426, "close": 0.02435, "volume": 4791748.0, "close_time": 1764205199999, "quote_volume": 117020.904, "trades": 2156, "taker_buy_base": 1043716.0, "taker_buy_quote": 25502.19929 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.02434, "high": 0.02448, "low": 0.02411, "close": 0.02428, "volume": 5542108.0, "close_time": 1764208799999, "quote_volume": 134506.66942, "trades": 2511, "taker_buy_base": 1510671.0, "taker_buy_quote": 36660.70647 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.02428, "high": 0.02443, "low": 0.02422, "close": 0.02438, "volume": 1591843.0, "close_time": 1764212399999, "quote_volume": 38728.83342, "trades": 533, "taker_buy_base": 1028777.0, "taker_buy_quote": 25027.58068 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.02437, "high": 0.02443, "low": 0.02421, "close": 0.02428, "volume": 1363667.0, "close_time": 1764215999999, "quote_volume": 33170.09689, "trades": 614, "taker_buy_base": 738556.0, "taker_buy_quote": 17968.67817 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02425, "high": 0.02435, "low": 0.02419, "close": 0.02428, "volume": 1156502.0, "close_time": 1764219599999, "quote_volume": 28084.99197, "trades": 578, "taker_buy_base": 540766.0, "taker_buy_quote": 13129.96803 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.02426, "high": 0.02426, "low": 0.02391, "close": 0.02392, "volume": 2417185.0, "close_time": 1764223199999, "quote_volume": 58081.08297, "trades": 1029, "taker_buy_base": 1009935.0, "taker_buy_quote": 24269.58127 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0239, "high": 0.0239, "low": 0.02356, "close": 0.02362, "volume": 2326445.0, "close_time": 1764226799999, "quote_volume": 55171.00049, "trades": 1811, "taker_buy_base": 1326417.0, "taker_buy_quote": 31442.32558 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.02363, "high": 0.02387, "low": 0.02363, "close": 0.02377, "volume": 2048972.0, "close_time": 1764230399999, "quote_volume": 48651.74563, "trades": 1025, "taker_buy_base": 1128487.0, "taker_buy_quote": 26793.72748 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.02376, "high": 0.02387, "low": 0.02358, "close": 0.02383, "volume": 3239012.0, "close_time": 1764233999999, "quote_volume": 76822.55936, "trades": 1274, "taker_buy_base": 2047228.0, "taker_buy_quote": 48557.13202 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.02383, "high": 0.02387, "low": 0.02367, "close": 0.02368, "volume": 2521790.0, "close_time": 1764237599999, "quote_volume": 59945.1155, "trades": 1005, "taker_buy_base": 1206017.0, "taker_buy_quote": 28673.76609 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.02369, "high": 0.02373, "low": 0.02288, "close": 0.02307, "volume": 7706807.0, "close_time": 1764241199999, "quote_volume": 179069.73616, "trades": 3411, "taker_buy_base": 3756960.0, "taker_buy_quote": 87274.76611 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.02307, "high": 0.02308, "low": 0.02281, "close": 0.02295, "volume": 3359770.0, "close_time": 1764244799999, "quote_volume": 77164.14282, "trades": 1843, "taker_buy_base": 1981948.0, "taker_buy_quote": 45531.71301 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02295, "high": 0.02298, "low": 0.02262, "close": 0.0227, "volume": 3850325.0, "close_time": 1764248399999, "quote_volume": 88001.12791, "trades": 2023, "taker_buy_base": 2160771.0, "taker_buy_quote": 49415.58554 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0227, "high": 0.02284, "low": 0.02262, "close": 0.02268, "volume": 4189960.0, "close_time": 1764251999999, "quote_volume": 95182.22332, "trades": 1885, "taker_buy_base": 2424783.0, "taker_buy_quote": 55096.97126 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.02267, "high": 0.02293, "low": 0.02252, "close": 0.02289, "volume": 5222829.0, "close_time": 1764255599999, "quote_volume": 118644.08781, "trades": 2005, "taker_buy_base": 2685736.0, "taker_buy_quote": 61003.1345 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.02288, "high": 0.02308, "low": 0.02287, "close": 0.02304, "volume": 1414611.0, "close_time": 1764259199999, "quote_volume": 32559.93927, "trades": 481, "taker_buy_base": 641958.0, "taker_buy_quote": 14775.14088 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02304, "high": 0.02353, "low": 0.02301, "close": 0.02335, "volume": 6046170.0, "close_time": 1764262799999, "quote_volume": 141427.93001, "trades": 3186, "taker_buy_base": 2577425.0, "taker_buy_quote": 60284.53691 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.02334, "high": 0.02348, "low": 0.02317, "close": 0.02325, "volume": 2633051.0, "close_time": 1764266399999, "quote_volume": 61416.15621, "trades": 807, "taker_buy_base": 1193629.0, "taker_buy_quote": 27837.64172 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.02326, "high": 0.02347, "low": 0.02323, "close": 0.02347, "volume": 403126.0, "close_time": 1764269999999, "quote_volume": 9408.51088, "trades": 198, "taker_buy_base": 238168.0, "taker_buy_quote": 5559.33061 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.02345, "high": 0.02349, "low": 0.02332, "close": 0.02346, "volume": 1558302.0, "close_time": 1764273599999, "quote_volume": 36499.14936, "trades": 490, "taker_buy_base": 570524.0, "taker_buy_quote": 13363.96755 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02345, "high": 0.02353, "low": 0.02344, "close": 0.02351, "volume": 493789.0, "close_time": 1764277199999, "quote_volume": 11596.40119, "trades": 214, "taker_buy_base": 363199.0, "taker_buy_quote": 8530.65974 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.02349, "high": 0.02349, "low": 0.02335, "close": 0.0234, "volume": 837888.0, "close_time": 1764280799999, "quote_volume": 19620.28037, "trades": 276, "taker_buy_base": 384599.0, "taker_buy_quote": 9007.17686 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.02339, "high": 0.02347, "low": 0.02326, "close": 0.02329, "volume": 889861.0, "close_time": 1764284399999, "quote_volume": 20784.80445, "trades": 363, "taker_buy_base": 334463.0, "taker_buy_quote": 7816.34358 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.02329, "high": 0.02343, "low": 0.02329, "close": 0.0234, "volume": 498942.0, "close_time": 1764287999999, "quote_volume": 11655.86359, "trades": 232, "taker_buy_base": 299096.0, "taker_buy_quote": 6986.14824 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02339, "high": 0.02363, "low": 0.0233, "close": 0.02335, "volume": 2603615.0, "close_time": 1764291599999, "quote_volume": 61046.5802, "trades": 1013, "taker_buy_base": 1224965.0, "taker_buy_quote": 28722.33711 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.02334, "high": 0.0235, "low": 0.02307, "close": 0.0231, "volume": 2737161.0, "close_time": 1764295199999, "quote_volume": 63858.07489, "trades": 1166, "taker_buy_base": 1559054.0, "taker_buy_quote": 36384.61867 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0231, "high": 0.02328, "low": 0.02308, "close": 0.02324, "volume": 1389420.0, "close_time": 1764298799999, "quote_volume": 32218.35189, "trades": 473, "taker_buy_base": 699319.0, "taker_buy_quote": 16226.30524 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.02325, "high": 0.02339, "low": 0.02322, "close": 0.02327, "volume": 413864.0, "close_time": 1764302399999, "quote_volume": 9647.51234, "trades": 257, "taker_buy_base": 221128.0, "taker_buy_quote": 5153.65167 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02325, "high": 0.02325, "low": 0.02309, "close": 0.0231, "volume": 305471.0, "close_time": 1764305999999, "quote_volume": 7069.5877, "trades": 162, "taker_buy_base": 134888.0, "taker_buy_quote": 3124.22611 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.02309, "high": 0.02316, "low": 0.02302, "close": 0.02304, "volume": 1128388.0, "close_time": 1764309599999, "quote_volume": 26052.26897, "trades": 310, "taker_buy_base": 581260.0, "taker_buy_quote": 13414.06086 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.02303, "high": 0.02304, "low": 0.02288, "close": 0.02295, "volume": 1355361.0, "close_time": 1764313199999, "quote_volume": 31097.22699, "trades": 490, "taker_buy_base": 644906.0, "taker_buy_quote": 14796.79851 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.02295, "high": 0.02312, "low": 0.02294, "close": 0.02299, "volume": 360987.0, "close_time": 1764316799999, "quote_volume": 8318.0687, "trades": 265, "taker_buy_base": 143629.0, "taker_buy_quote": 3310.93895 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02298, "high": 0.02352, "low": 0.02298, "close": 0.02343, "volume": 1787527.0, "close_time": 1764320399999, "quote_volume": 41694.72959, "trades": 714, "taker_buy_base": 886677.0, "taker_buy_quote": 20668.36696 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.02343, "high": 0.02347, "low": 0.02331, "close": 0.02333, "volume": 909365.0, "close_time": 1764323999999, "quote_volume": 21272.53146, "trades": 370, "taker_buy_base": 425973.0, "taker_buy_quote": 9963.52383 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.02331, "high": 0.02341, "low": 0.02317, "close": 0.02321, "volume": 1624227.0, "close_time": 1764327599999, "quote_volume": 37831.74649, "trades": 450, "taker_buy_base": 688200.0, "taker_buy_quote": 16020.28139 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.02321, "high": 0.02321, "low": 0.02302, "close": 0.02314, "volume": 2525146.0, "close_time": 1764331199999, "quote_volume": 58384.52366, "trades": 768, "taker_buy_base": 1258854.0, "taker_buy_quote": 29102.13441 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.02313, "high": 0.02327, "low": 0.02311, "close": 0.02314, "volume": 787341.0, "close_time": 1764334799999, "quote_volume": 18260.74716, "trades": 286, "taker_buy_base": 450533.0, "taker_buy_quote": 10450.56928 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.02314, "high": 0.02354, "low": 0.02309, "close": 0.02345, "volume": 2454029.0, "close_time": 1764338399999, "quote_volume": 57318.44955, "trades": 949, "taker_buy_base": 963008.0, "taker_buy_quote": 22490.8791 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.02345, "high": 0.0239, "low": 0.02345, "close": 0.02381, "volume": 6618028.0, "close_time": 1764341999999, "quote_volume": 157122.12861, "trades": 2151, "taker_buy_base": 3313597.0, "taker_buy_quote": 78663.79628 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.02381, "high": 0.02394, "low": 0.0235, "close": 0.02354, "volume": 3961465.0, "close_time": 1764345599999, "quote_volume": 93892.94392, "trades": 1093, "taker_buy_base": 1956852.0, "taker_buy_quote": 46374.42355 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.02353, "high": 0.02379, "low": 0.02339, "close": 0.02357, "volume": 3432798.0, "close_time": 1764349199999, "quote_volume": 81091.74886, "trades": 1405, "taker_buy_base": 1572748.0, "taker_buy_quote": 37164.64067 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.02357, "high": 0.02371, "low": 0.02349, "close": 0.02363, "volume": 3369997.0, "close_time": 1764352799999, "quote_volume": 79516.42245, "trades": 1023, "taker_buy_base": 1429875.0, "taker_buy_quote": 33744.10738 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.02363, "high": 0.02363, "low": 0.02318, "close": 0.02322, "volume": 2710865.0, "close_time": 1764356399999, "quote_volume": 63417.44576, "trades": 1113, "taker_buy_base": 1441762.0, "taker_buy_quote": 33714.6402 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.02323, "high": 0.02362, "low": 0.02323, "close": 0.02353, "volume": 979641.0, "close_time": 1764359999999, "quote_volume": 22977.04634, "trades": 533, "taker_buy_base": 414161.0, "taker_buy_quote": 9699.97218 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.02352, "high": 0.02352, "low": 0.02335, "close": 0.02338, "volume": 923407.0, "close_time": 1764363599999, "quote_volume": 21632.58891, "trades": 335, "taker_buy_base": 445725.0, "taker_buy_quote": 10440.51226 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.02337, "high": 0.02339, "low": 0.02304, "close": 0.02306, "volume": 1752802.0, "close_time": 1764367199999, "quote_volume": 40658.64693, "trades": 539, "taker_buy_base": 817209.0, "taker_buy_quote": 18961.66574 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.02305, "high": 0.02311, "low": 0.02278, "close": 0.02308, "volume": 3033026.0, "close_time": 1764370799999, "quote_volume": 69631.16401, "trades": 903, "taker_buy_base": 1171696.0, "taker_buy_quote": 26927.80201 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.02309, "high": 0.02324, "low": 0.02309, "close": 0.02312, "volume": 1556522.0, "close_time": 1764374399999, "quote_volume": 36049.60676, "trades": 470, "taker_buy_base": 660384.0, "taker_buy_quote": 15288.93771 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02313, "high": 0.02321, "low": 0.0231, "close": 0.02321, "volume": 583598.0, "close_time": 1764377999999, "quote_volume": 13506.63849, "trades": 211, "taker_buy_base": 275552.0, "taker_buy_quote": 6377.38811 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0232, "high": 0.02336, "low": 0.02315, "close": 0.02319, "volume": 500185.0, "close_time": 1764381599999, "quote_volume": 11639.26747, "trades": 237, "taker_buy_base": 233313.0, "taker_buy_quote": 5424.12921 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.02318, "high": 0.02318, "low": 0.02304, "close": 0.02314, "volume": 407853.0, "close_time": 1764385199999, "quote_volume": 9423.73942, "trades": 189, "taker_buy_base": 135201.0, "taker_buy_quote": 3122.67654 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.02314, "high": 0.02334, "low": 0.02304, "close": 0.02309, "volume": 1804282.0, "close_time": 1764388799999, "quote_volume": 41784.5769, "trades": 625, "taker_buy_base": 774786.0, "taker_buy_quote": 17913.70411 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.02306, "high": 0.02313, "low": 0.02293, "close": 0.02308, "volume": 1209440.0, "close_time": 1764392399999, "quote_volume": 27841.65666, "trades": 446, "taker_buy_base": 458589.0, "taker_buy_quote": 10558.06484 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.02307, "high": 0.02322, "low": 0.02302, "close": 0.02317, "volume": 688415.0, "close_time": 1764395999999, "quote_volume": 15912.60095, "trades": 407, "taker_buy_base": 310460.0, "taker_buy_quote": 7184.03174 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.02318, "high": 0.02367, "low": 0.02308, "close": 0.02352, "volume": 4821109.0, "close_time": 1764399599999, "quote_volume": 112901.09984, "trades": 2061, "taker_buy_base": 1807165.0, "taker_buy_quote": 42350.44999 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.02353, "high": 0.02382, "low": 0.02353, "close": 0.02363, "volume": 1931544.0, "close_time": 1764403199999, "quote_volume": 45696.64271, "trades": 927, "taker_buy_base": 891396.0, "taker_buy_quote": 21086.1639 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.02362, "high": 0.02386, "low": 0.02352, "close": 0.02377, "volume": 2014644.0, "close_time": 1764406799999, "quote_volume": 47790.184, "trades": 584, "taker_buy_base": 911769.0, "taker_buy_quote": 21622.19867 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.02378, "high": 0.0238, "low": 0.02359, "close": 0.02372, "volume": 973037.0, "close_time": 1764410399999, "quote_volume": 23066.28248, "trades": 364, "taker_buy_base": 515942.0, "taker_buy_quote": 12233.00959 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.02372, "high": 0.0241, "low": 0.02361, "close": 0.02383, "volume": 3228481.0, "close_time": 1764413999999, "quote_volume": 77111.05939, "trades": 1187, "taker_buy_base": 1649609.0, "taker_buy_quote": 39386.09056 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.02382, "high": 0.02389, "low": 0.0236, "close": 0.02386, "volume": 2063233.0, "close_time": 1764417599999, "quote_volume": 48954.91964, "trades": 950, "taker_buy_base": 725428.0, "taker_buy_quote": 17207.97174 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.02385, "high": 0.02389, "low": 0.02367, "close": 0.02371, "volume": 1057510.0, "close_time": 1764421199999, "quote_volume": 25137.50295, "trades": 461, "taker_buy_base": 516371.0, "taker_buy_quote": 12273.44996 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.02369, "high": 0.02369, "low": 0.02349, "close": 0.02353, "volume": 523396.0, "close_time": 1764424799999, "quote_volume": 12335.51949, "trades": 245, "taker_buy_base": 291828.0, "taker_buy_quote": 6876.03441 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.02352, "high": 0.02352, "low": 0.02332, "close": 0.02333, "volume": 609660.0, "close_time": 1764428399999, "quote_volume": 14261.90994, "trades": 360, "taker_buy_base": 259310.0, "taker_buy_quote": 6067.33549 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.02333, "high": 0.02429, "low": 0.02332, "close": 0.02426, "volume": 8347715.0, "close_time": 1764431999999, "quote_volume": 199237.13912, "trades": 2563, "taker_buy_base": 4484931.0, "taker_buy_quote": 107110.77775 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.02425, "high": 0.02487, "low": 0.02392, "close": 0.02424, "volume": 21103384.0, "close_time": 1764435599999, "quote_volume": 515156.71483, "trades": 5825, "taker_buy_base": 9604263.0, "taker_buy_quote": 234636.49694 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.02424, "high": 0.02448, "low": 0.02406, "close": 0.02439, "volume": 3044099.0, "close_time": 1764439199999, "quote_volume": 73885.46468, "trades": 949, "taker_buy_base": 1535547.0, "taker_buy_quote": 37270.37018 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.02438, "high": 0.02465, "low": 0.02417, "close": 0.0245, "volume": 4503136.0, "close_time": 1764442799999, "quote_volume": 109847.64905, "trades": 1222, "taker_buy_base": 1920599.0, "taker_buy_quote": 46842.09587 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0245, "high": 0.02465, "low": 0.02421, "close": 0.02427, "volume": 2775560.0, "close_time": 1764446399999, "quote_volume": 67861.38467, "trades": 858, "taker_buy_base": 1154897.0, "taker_buy_quote": 28237.84955 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.02427, "high": 0.02427, "low": 0.02394, "close": 0.02409, "volume": 1849303.0, "close_time": 1764449999999, "quote_volume": 44509.06568, "trades": 622, "taker_buy_base": 912047.0, "taker_buy_quote": 21945.44344 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.02409, "high": 0.02409, "low": 0.02397, "close": 0.024, "volume": 869474.0, "close_time": 1764453599999, "quote_volume": 20887.03091, "trades": 329, "taker_buy_base": 372427.0, "taker_buy_quote": 8946.85486 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.024, "high": 0.02414, "low": 0.02395, "close": 0.02404, "volume": 798284.0, "close_time": 1764457199999, "quote_volume": 19171.61022, "trades": 206, "taker_buy_base": 533570.0, "taker_buy_quote": 12817.80578 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.02404, "high": 0.02416, "low": 0.02399, "close": 0.02401, "volume": 846406.0, "close_time": 1764460799999, "quote_volume": 20376.22419, "trades": 284, "taker_buy_base": 384958.0, "taker_buy_quote": 9267.5624 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02402, "high": 0.02416, "low": 0.02391, "close": 0.024, "volume": 1302564.0, "close_time": 1764464399999, "quote_volume": 31322.39429, "trades": 389, "taker_buy_base": 576256.0, "taker_buy_quote": 13858.35751 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.02399, "high": 0.02409, "low": 0.02396, "close": 0.02401, "volume": 690342.0, "close_time": 1764467999999, "quote_volume": 16583.25775, "trades": 254, "taker_buy_base": 183701.0, "taker_buy_quote": 4411.8566 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.02401, "high": 0.02413, "low": 0.02391, "close": 0.02399, "volume": 450658.0, "close_time": 1764471599999, "quote_volume": 10829.15278, "trades": 162, "taker_buy_base": 228971.0, "taker_buy_quote": 5501.3165 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.02398, "high": 0.02405, "low": 0.02383, "close": 0.02391, "volume": 874232.0, "close_time": 1764475199999, "quote_volume": 20901.86905, "trades": 305, "taker_buy_base": 524385.0, "taker_buy_quote": 12541.0139 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0239, "high": 0.02415, "low": 0.02383, "close": 0.02415, "volume": 1363479.0, "close_time": 1764478799999, "quote_volume": 32720.66422, "trades": 625, "taker_buy_base": 1020217.0, "taker_buy_quote": 24487.21349 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.02413, "high": 0.02444, "low": 0.02393, "close": 0.02424, "volume": 5651479.0, "close_time": 1764482399999, "quote_volume": 136482.35856, "trades": 3705, "taker_buy_base": 3751569.0, "taker_buy_quote": 90572.23804 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.02424, "high": 0.02463, "low": 0.02419, "close": 0.02461, "volume": 1910485.0, "close_time": 1764485999999, "quote_volume": 46794.10224, "trades": 803, "taker_buy_base": 1006972.0, "taker_buy_quote": 24653.30661 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.02459, "high": 0.02533, "low": 0.02457, "close": 0.02477, "volume": 11411318.0, "close_time": 1764489599999, "quote_volume": 285668.26947, "trades": 4095, "taker_buy_base": 5771170.0, "taker_buy_quote": 144470.54774 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.02478, "high": 0.02479, "low": 0.02423, "close": 0.02436, "volume": 5635007.0, "close_time": 1764493199999, "quote_volume": 137799.19044, "trades": 2102, "taker_buy_base": 2639556.0, "taker_buy_quote": 64526.52812 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.02435, "high": 0.02444, "low": 0.02422, "close": 0.02439, "volume": 2104884.0, "close_time": 1764496799999, "quote_volume": 51219.07423, "trades": 868, "taker_buy_base": 797212.0, "taker_buy_quote": 19401.74194 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0244, "high": 0.02455, "low": 0.0242, "close": 0.02448, "volume": 3920679.0, "close_time": 1764500399999, "quote_volume": 95615.17534, "trades": 1002, "taker_buy_base": 2192841.0, "taker_buy_quote": 53429.80384 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.02448, "high": 0.02513, "low": 0.02447, "close": 0.02493, "volume": 7142341.0, "close_time": 1764503999999, "quote_volume": 177561.16231, "trades": 1925, "taker_buy_base": 4339738.0, "taker_buy_quote": 107838.93042 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.02492, "high": 0.02534, "low": 0.02477, "close": 0.02526, "volume": 6450675.0, "close_time": 1764507599999, "quote_volume": 161413.23278, "trades": 2624, "taker_buy_base": 3717355.0, "taker_buy_quote": 93035.83563 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.02526, "high": 0.02595, "low": 0.02522, "close": 0.02584, "volume": 10226871.0, "close_time": 1764511199999, "quote_volume": 262344.08609, "trades": 4865, "taker_buy_base": 6100332.0, "taker_buy_quote": 156519.30374 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.02585, "high": 0.02669, "low": 0.02576, "close": 0.02627, "volume": 21656855.0, "close_time": 1764514799999, "quote_volume": 570784.56049, "trades": 8729, "taker_buy_base": 10930812.0, "taker_buy_quote": 288105.61358 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.02628, "high": 0.02698, "low": 0.02604, "close": 0.02663, "volume": 14859976.0, "close_time": 1764518399999, "quote_volume": 392992.97401, "trades": 6230, "taker_buy_base": 7742588.0, "taker_buy_quote": 204929.28194 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.02663, "high": 0.02762, "low": 0.02658, "close": 0.02695, "volume": 20654095.0, "close_time": 1764521999999, "quote_volume": 562262.39507, "trades": 7734, "taker_buy_base": 9470208.0, "taker_buy_quote": 257919.40096 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.02696, "high": 0.02721, "low": 0.02673, "close": 0.02679, "volume": 8267309.0, "close_time": 1764525599999, "quote_volume": 222761.43089, "trades": 4036, "taker_buy_base": 4088769.0, "taker_buy_quote": 110170.49981 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0268, "high": 0.02738, "low": 0.02678, "close": 0.02735, "volume": 3673609.0, "close_time": 1764529199999, "quote_volume": 99626.66279, "trades": 2043, "taker_buy_base": 2126042.0, "taker_buy_quote": 57672.20854 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.02735, "high": 0.02827, "low": 0.02731, "close": 0.02826, "volume": 11059812.0, "close_time": 1764532799999, "quote_volume": 307978.13017, "trades": 5107, "taker_buy_base": 6072408.0, "taker_buy_quote": 169165.92725 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.02826, "high": 0.02871, "low": 0.02792, "close": 0.02814, "volume": 26027143.0, "close_time": 1764536399999, "quote_volume": 735868.56987, "trades": 10980, "taker_buy_base": 13759302.0, "taker_buy_quote": 389685.54401 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.02813, "high": 0.02813, "low": 0.02675, "close": 0.02717, "volume": 17528979.0, "close_time": 1764539999999, "quote_volume": 479971.51381, "trades": 6472, "taker_buy_base": 7693693.0, "taker_buy_quote": 210444.07855 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.02718, "high": 0.02745, "low": 0.02692, "close": 0.02738, "volume": 5881319.0, "close_time": 1764543599999, "quote_volume": 159929.00616, "trades": 2788, "taker_buy_base": 2336522.0, "taker_buy_quote": 63551.96467 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.02737, "high": 0.02753, "low": 0.02714, "close": 0.02741, "volume": 7831682.0, "close_time": 1764547199999, "quote_volume": 214103.96345, "trades": 2906, "taker_buy_base": 4229028.0, "taker_buy_quote": 115633.17358 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0274, "high": 0.02744, "low": 0.02669, "close": 0.02669, "volume": 13989650.0, "close_time": 1764550799999, "quote_volume": 378565.33467, "trades": 5193, "taker_buy_base": 6695738.0, "taker_buy_quote": 181184.31516 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.02669, "high": 0.02722, "low": 0.0265, "close": 0.02668, "volume": 8785141.0, "close_time": 1764554399999, "quote_volume": 235258.31027, "trades": 3106, "taker_buy_base": 4554145.0, "taker_buy_quote": 121945.39117 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.02669, "high": 0.02718, "low": 0.02666, "close": 0.02703, "volume": 9657256.0, "close_time": 1764557999999, "quote_volume": 260408.95036, "trades": 3358, "taker_buy_base": 6233762.0, "taker_buy_quote": 168153.72778 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.02702, "high": 0.02744, "low": 0.02656, "close": 0.02663, "volume": 10010008.0, "close_time": 1764561599999, "quote_volume": 270057.77615, "trades": 4545, "taker_buy_base": 5510744.0, "taker_buy_quote": 148759.55607 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.02663, "high": 0.02702, "low": 0.02621, "close": 0.02673, "volume": 10375769.0, "close_time": 1764565199999, "quote_volume": 275249.19979, "trades": 4837, "taker_buy_base": 5455584.0, "taker_buy_quote": 144806.03439 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.02674, "high": 0.02696, "low": 0.02651, "close": 0.02671, "volume": 6827176.0, "close_time": 1764568799999, "quote_volume": 182338.54532, "trades": 3128, "taker_buy_base": 3128670.0, "taker_buy_quote": 83575.75324 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.02669, "high": 0.02678, "low": 0.02638, "close": 0.02661, "volume": 6269864.0, "close_time": 1764572399999, "quote_volume": 166478.77046, "trades": 2806, "taker_buy_base": 3250089.0, "taker_buy_quote": 86305.94722 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.02662, "high": 0.02695, "low": 0.02634, "close": 0.02654, "volume": 10065848.0, "close_time": 1764575999999, "quote_volume": 268366.04431, "trades": 3365, "taker_buy_base": 4516493.0, "taker_buy_quote": 120483.94217 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02653, "high": 0.02688, "low": 0.02642, "close": 0.02655, "volume": 8963899.0, "close_time": 1764579599999, "quote_volume": 238807.10674, "trades": 2537, "taker_buy_base": 4041870.0, "taker_buy_quote": 107729.93537 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.02654, "high": 0.02657, "low": 0.0262, "close": 0.02649, "volume": 7045990.0, "close_time": 1764583199999, "quote_volume": 186001.3487, "trades": 2799, "taker_buy_base": 3972911.0, "taker_buy_quote": 104894.34276 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0265, "high": 0.02672, "low": 0.02643, "close": 0.02668, "volume": 3103820.0, "close_time": 1764586799999, "quote_volume": 82554.3582, "trades": 1749, "taker_buy_base": 1817765.0, "taker_buy_quote": 48342.51139 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.02665, "high": 0.02739, "low": 0.02646, "close": 0.02727, "volume": 9959106.0, "close_time": 1764590399999, "quote_volume": 268979.17146, "trades": 3886, "taker_buy_base": 5217383.0, "taker_buy_quote": 140837.3583 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02724, "high": 0.02745, "low": 0.02669, "close": 0.02704, "volume": 12011502.0, "close_time": 1764593999999, "quote_volume": 324900.91855, "trades": 4657, "taker_buy_base": 6515125.0, "taker_buy_quote": 176203.4433 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.02703, "high": 0.02748, "low": 0.02655, "close": 0.02671, "volume": 10370024.0, "close_time": 1764597599999, "quote_volume": 280190.36657, "trades": 3920, "taker_buy_base": 5255666.0, "taker_buy_quote": 141957.69442 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.02672, "high": 0.02729, "low": 0.02662, "close": 0.02712, "volume": 7370253.0, "close_time": 1764601199999, "quote_volume": 198693.32976, "trades": 2803, "taker_buy_base": 3954165.0, "taker_buy_quote": 106555.59179 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.02711, "high": 0.02721, "low": 0.02622, "close": 0.02644, "volume": 12376633.0, "close_time": 1764604799999, "quote_volume": 329382.9073, "trades": 4209, "taker_buy_base": 5662860.0, "taker_buy_quote": 150749.47487 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02645, "high": 0.02744, "low": 0.02643, "close": 0.02692, "volume": 14023739.0, "close_time": 1764608399999, "quote_volume": 377601.17844, "trades": 4187, "taker_buy_base": 7514838.0, "taker_buy_quote": 202408.86419 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.02692, "high": 0.02706, "low": 0.02514, "close": 0.02534, "volume": 23808316.0, "close_time": 1764611999999, "quote_volume": 617061.58646, "trades": 8237, "taker_buy_base": 11962666.0, "taker_buy_quote": 309677.15776 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.02533, "high": 0.02553, "low": 0.02514, "close": 0.02534, "volume": 6915204.0, "close_time": 1764615599999, "quote_volume": 175001.68355, "trades": 2606, "taker_buy_base": 4163841.0, "taker_buy_quote": 105373.13592 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.02533, "high": 0.02549, "low": 0.02522, "close": 0.02546, "volume": 1865793.0, "close_time": 1764619199999, "quote_volume": 47333.58693, "trades": 866, "taker_buy_base": 995527.0, "taker_buy_quote": 25254.97654 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02547, "high": 0.02589, "low": 0.02547, "close": 0.02582, "volume": 2874658.0, "close_time": 1764622799999, "quote_volume": 73940.23541, "trades": 1267, "taker_buy_base": 1633755.0, "taker_buy_quote": 42012.35291 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0258, "high": 0.02619, "low": 0.02579, "close": 0.02591, "volume": 4664076.0, "close_time": 1764626399999, "quote_volume": 121292.70104, "trades": 1723, "taker_buy_base": 2548432.0, "taker_buy_quote": 66269.05349 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0259, "high": 0.0265, "low": 0.02579, "close": 0.02625, "volume": 3651017.0, "close_time": 1764629999999, "quote_volume": 95315.16359, "trades": 1319, "taker_buy_base": 2034041.0, "taker_buy_quote": 53098.84266 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.02624, "high": 0.02629, "low": 0.02574, "close": 0.02576, "volume": 3246374.0, "close_time": 1764633599999, "quote_volume": 84584.29606, "trades": 1572, "taker_buy_base": 1528414.0, "taker_buy_quote": 39846.39392 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02575, "high": 0.02651, "low": 0.02561, "close": 0.02625, "volume": 6753896.0, "close_time": 1764637199999, "quote_volume": 176165.94295, "trades": 2429, "taker_buy_base": 4247994.0, "taker_buy_quote": 110735.66107 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.02624, "high": 0.02647, "low": 0.02602, "close": 0.02619, "volume": 4948639.0, "close_time": 1764640799999, "quote_volume": 129693.4807, "trades": 1815, "taker_buy_base": 2373396.0, "taker_buy_quote": 62178.24642 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0262, "high": 0.02675, "low": 0.02615, "close": 0.02629, "volume": 4808236.0, "close_time": 1764644399999, "quote_volume": 127280.01491, "trades": 1846, "taker_buy_base": 2690752.0, "taker_buy_quote": 71231.39021 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0263, "high": 0.02647, "low": 0.02606, "close": 0.0261, "volume": 6949562.0, "close_time": 1764647999999, "quote_volume": 181871.19169, "trades": 1954, "taker_buy_base": 3444610.0, "taker_buy_quote": 90074.02525 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0261, "high": 0.02611, "low": 0.02558, "close": 0.02563, "volume": 2807419.0, "close_time": 1764651599999, "quote_volume": 72705.24973, "trades": 1346, "taker_buy_base": 1304812.0, "taker_buy_quote": 33744.52724 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.02564, "high": 0.02608, "low": 0.02557, "close": 0.02604, "volume": 2948012.0, "close_time": 1764655199999, "quote_volume": 76198.24866, "trades": 1088, "taker_buy_base": 1597104.0, "taker_buy_quote": 41288.40019 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.02603, "high": 0.02608, "low": 0.02575, "close": 0.02581, "volume": 1800243.0, "close_time": 1764658799999, "quote_volume": 46724.3652, "trades": 601, "taker_buy_base": 859391.0, "taker_buy_quote": 22301.44157 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.02579, "high": 0.02618, "low": 0.02578, "close": 0.02604, "volume": 2087826.0, "close_time": 1764662399999, "quote_volume": 54245.2286, "trades": 606, "taker_buy_base": 1323050.0, "taker_buy_quote": 34370.84196 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02602, "high": 0.02603, "low": 0.02559, "close": 0.02575, "volume": 8148406.0, "close_time": 1764665999999, "quote_volume": 210120.31374, "trades": 1872, "taker_buy_base": 4362206.0, "taker_buy_quote": 112413.98573 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.02574, "high": 0.02597, "low": 0.02561, "close": 0.02579, "volume": 5433449.0, "close_time": 1764669599999, "quote_volume": 139903.77484, "trades": 1616, "taker_buy_base": 2836599.0, "taker_buy_quote": 73053.89049 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.02576, "high": 0.02594, "low": 0.02566, "close": 0.02585, "volume": 1232500.0, "close_time": 1764673199999, "quote_volume": 31788.34672, "trades": 649, "taker_buy_base": 674601.0, "taker_buy_quote": 17392.60384 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.02586, "high": 0.02608, "low": 0.02576, "close": 0.02585, "volume": 2362812.0, "close_time": 1764676799999, "quote_volume": 61262.80609, "trades": 906, "taker_buy_base": 1394956.0, "taker_buy_quote": 36173.51251 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02585, "high": 0.02597, "low": 0.02584, "close": 0.02587, "volume": 680950.0, "close_time": 1764680399999, "quote_volume": 17634.76884, "trades": 288, "taker_buy_base": 409746.0, "taker_buy_quote": 10613.91997 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.02587, "high": 0.02637, "low": 0.02587, "close": 0.02617, "volume": 5313771.0, "close_time": 1764683999999, "quote_volume": 139244.89013, "trades": 1902, "taker_buy_base": 3032748.0, "taker_buy_quote": 79465.83617 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.02618, "high": 0.02647, "low": 0.02605, "close": 0.02641, "volume": 4680559.0, "close_time": 1764687599999, "quote_volume": 122703.78901, "trades": 1896, "taker_buy_base": 2183469.0, "taker_buy_quote": 57239.72176 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.02642, "high": 0.02749, "low": 0.02642, "close": 0.02705, "volume": 5295922.0, "close_time": 1764691199999, "quote_volume": 143272.96889, "trades": 2301, "taker_buy_base": 2346126.0, "taker_buy_quote": 63483.58995 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.02704, "high": 0.02724, "low": 0.02675, "close": 0.02675, "volume": 4186929.0, "close_time": 1764694799999, "quote_volume": 113045.61617, "trades": 1576, "taker_buy_base": 1839883.0, "taker_buy_quote": 49675.31733 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.02674, "high": 0.02793, "low": 0.02661, "close": 0.02778, "volume": 6439004.0, "close_time": 1764698399999, "quote_volume": 175953.0061, "trades": 2862, "taker_buy_base": 3459816.0, "taker_buy_quote": 94549.59031 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0278, "high": 0.02837, "low": 0.02772, "close": 0.02785, "volume": 7879020.0, "close_time": 1764701999999, "quote_volume": 221370.68332, "trades": 3759, "taker_buy_base": 4035032.0, "taker_buy_quote": 113317.22642 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.02785, "high": 0.02795, "low": 0.02751, "close": 0.02757, "volume": 3667648.0, "close_time": 1764705599999, "quote_volume": 101708.68437, "trades": 2128, "taker_buy_base": 2100941.0, "taker_buy_quote": 58250.87616 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.02756, "high": 0.02764, "low": 0.02727, "close": 0.02736, "volume": 1925228.0, "close_time": 1764709199999, "quote_volume": 52862.68598, "trades": 1167, "taker_buy_base": 978844.0, "taker_buy_quote": 26884.51761 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.02735, "high": 0.02779, "low": 0.02728, "close": 0.02743, "volume": 2651148.0, "close_time": 1764712799999, "quote_volume": 73017.57581, "trades": 1227, "taker_buy_base": 1422874.0, "taker_buy_quote": 39165.61867 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.02743, "high": 0.02752, "low": 0.02728, "close": 0.0274, "volume": 2097760.0, "close_time": 1764716399999, "quote_volume": 57514.70217, "trades": 1026, "taker_buy_base": 1410484.0, "taker_buy_quote": 38672.52215 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.02741, "high": 0.02784, "low": 0.02739, "close": 0.02747, "volume": 3111998.0, "close_time": 1764719999999, "quote_volume": 85959.66601, "trades": 1826, "taker_buy_base": 1727733.0, "taker_buy_quote": 47739.5968 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02745, "high": 0.02774, "low": 0.02734, "close": 0.02734, "volume": 2624662.0, "close_time": 1764723599999, "quote_volume": 72242.95481, "trades": 1634, "taker_buy_base": 1453122.0, "taker_buy_quote": 40004.67841 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.02735, "high": 0.02812, "low": 0.02728, "close": 0.02777, "volume": 2669166.0, "close_time": 1764727199999, "quote_volume": 74052.44266, "trades": 1778, "taker_buy_base": 1476609.0, "taker_buy_quote": 40896.9402 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.02777, "high": 0.02857, "low": 0.02777, "close": 0.02806, "volume": 7463294.0, "close_time": 1764730799999, "quote_volume": 210130.62897, "trades": 4032, "taker_buy_base": 4562673.0, "taker_buy_quote": 128347.7139 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.02805, "high": 0.02811, "low": 0.02764, "close": 0.0278, "volume": 2796825.0, "close_time": 1764734399999, "quote_volume": 77779.92113, "trades": 2272, "taker_buy_base": 1466615.0, "taker_buy_quote": 40774.3288 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.02777, "high": 0.02818, "low": 0.02774, "close": 0.02795, "volume": 2827175.0, "close_time": 1764737999999, "quote_volume": 78904.79738, "trades": 2100, "taker_buy_base": 1657389.0, "taker_buy_quote": 46245.47057 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.02795, "high": 0.0284, "low": 0.02795, "close": 0.02822, "volume": 2724043.0, "close_time": 1764741599999, "quote_volume": 76856.48448, "trades": 1390, "taker_buy_base": 1293718.0, "taker_buy_quote": 36473.98591 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.02823, "high": 0.02833, "low": 0.0279, "close": 0.02792, "volume": 2594837.0, "close_time": 1764745199999, "quote_volume": 72852.85063, "trades": 1055, "taker_buy_base": 1345535.0, "taker_buy_quote": 37795.3433 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.02792, "high": 0.02802, "low": 0.02786, "close": 0.02793, "volume": 1054214.0, "close_time": 1764748799999, "quote_volume": 29451.91397, "trades": 901, "taker_buy_base": 689982.0, "taker_buy_quote": 19276.2664 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.02793, "high": 0.02817, "low": 0.02789, "close": 0.02801, "volume": 1576099.0, "close_time": 1764752399999, "quote_volume": 44162.54953, "trades": 630, "taker_buy_base": 798197.0, "taker_buy_quote": 22375.95868 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.02802, "high": 0.02812, "low": 0.02783, "close": 0.028, "volume": 1178340.0, "close_time": 1764755999999, "quote_volume": 32960.67803, "trades": 916, "taker_buy_base": 774181.0, "taker_buy_quote": 21668.75741 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.028, "high": 0.028, "low": 0.02778, "close": 0.02791, "volume": 962096.0, "close_time": 1764759599999, "quote_volume": 26796.69514, "trades": 552, "taker_buy_base": 374495.0, "taker_buy_quote": 10431.60733 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0279, "high": 0.02791, "low": 0.02746, "close": 0.02765, "volume": 3502459.0, "close_time": 1764763199999, "quote_volume": 96749.21858, "trades": 1564, "taker_buy_base": 1789008.0, "taker_buy_quote": 49407.69929 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.02765, "high": 0.028, "low": 0.0275, "close": 0.02774, "volume": 3512900.0, "close_time": 1764766799999, "quote_volume": 97366.0657, "trades": 1743, "taker_buy_base": 1749491.0, "taker_buy_quote": 48491.60633 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.02775, "high": 0.02806, "low": 0.02767, "close": 0.0278, "volume": 2805311.0, "close_time": 1764770399999, "quote_volume": 78170.91955, "trades": 1401, "taker_buy_base": 1374551.0, "taker_buy_quote": 38294.08065 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.02781, "high": 0.02837, "low": 0.02739, "close": 0.028, "volume": 7333748.0, "close_time": 1764773999999, "quote_volume": 204309.51515, "trades": 3994, "taker_buy_base": 3703036.0, "taker_buy_quote": 103068.93477 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.02799, "high": 0.02819, "low": 0.02786, "close": 0.02791, "volume": 3829826.0, "close_time": 1764777599999, "quote_volume": 107300.69852, "trades": 2048, "taker_buy_base": 1900319.0, "taker_buy_quote": 53247.94079 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.02793, "high": 0.02793, "low": 0.0275, "close": 0.02756, "volume": 1126859.0, "close_time": 1764781199999, "quote_volume": 31212.14878, "trades": 712, "taker_buy_base": 465024.0, "taker_buy_quote": 12871.41599 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.02755, "high": 0.02793, "low": 0.0275, "close": 0.02788, "volume": 1646457.0, "close_time": 1764784799999, "quote_volume": 45722.22844, "trades": 903, "taker_buy_base": 811085.0, "taker_buy_quote": 22513.58668 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.02789, "high": 0.02829, "low": 0.02778, "close": 0.02788, "volume": 3787620.0, "close_time": 1764788399999, "quote_volume": 106139.79134, "trades": 2204, "taker_buy_base": 1676695.0, "taker_buy_quote": 47012.68435 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.02789, "high": 0.02794, "low": 0.0277, "close": 0.02783, "volume": 876808.0, "close_time": 1764791999999, "quote_volume": 24403.31474, "trades": 608, "taker_buy_base": 445621.0, "taker_buy_quote": 12397.97872 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.02783, "high": 0.02846, "low": 0.02765, "close": 0.02833, "volume": 6391674.0, "close_time": 1764795599999, "quote_volume": 179534.81553, "trades": 3135, "taker_buy_base": 3626412.0, "taker_buy_quote": 101843.72559 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.02833, "high": 0.02908, "low": 0.02822, "close": 0.02853, "volume": 7944044.0, "close_time": 1764799199999, "quote_volume": 227436.38968, "trades": 5159, "taker_buy_base": 3689040.0, "taker_buy_quote": 105722.60841 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.02852, "high": 0.02861, "low": 0.02826, "close": 0.02849, "volume": 2377976.0, "close_time": 1764802799999, "quote_volume": 67482.40977, "trades": 1152, "taker_buy_base": 1195627.0, "taker_buy_quote": 33942.44607 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.02848, "high": 0.02854, "low": 0.02819, "close": 0.0282, "volume": 1658824.0, "close_time": 1764806399999, "quote_volume": 47096.99706, "trades": 1080, "taker_buy_base": 946364.0, "taker_buy_quote": 26881.06872 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02818, "high": 0.02823, "low": 0.02779, "close": 0.02787, "volume": 2600525.0, "close_time": 1764809999999, "quote_volume": 72752.88685, "trades": 1502, "taker_buy_base": 1309175.0, "taker_buy_quote": 36647.84636 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.02787, "high": 0.02812, "low": 0.02762, "close": 0.02765, "volume": 2174230.0, "close_time": 1764813599999, "quote_volume": 60612.20541, "trades": 1057, "taker_buy_base": 1168144.0, "taker_buy_quote": 32590.44977 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.02764, "high": 0.02813, "low": 0.02761, "close": 0.02798, "volume": 2065085.0, "close_time": 1764817199999, "quote_volume": 57681.06863, "trades": 1040, "taker_buy_base": 1156088.0, "taker_buy_quote": 32266.64108 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.02797, "high": 0.028, "low": 0.02778, "close": 0.0278, "volume": 1445829.0, "close_time": 1764820799999, "quote_volume": 40345.68908, "trades": 600, "taker_buy_base": 885998.0, "taker_buy_quote": 24727.83647 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0278, "high": 0.02791, "low": 0.02768, "close": 0.02788, "volume": 1135457.0, "close_time": 1764824399999, "quote_volume": 31557.0704, "trades": 709, "taker_buy_base": 558118.0, "taker_buy_quote": 15510.97774 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.02789, "high": 0.02804, "low": 0.02783, "close": 0.0279, "volume": 643501.0, "close_time": 1764827999999, "quote_volume": 17954.37025, "trades": 389, "taker_buy_base": 302437.0, "taker_buy_quote": 8435.37507 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.02791, "high": 0.02798, "low": 0.02774, "close": 0.02776, "volume": 1159210.0, "close_time": 1764831599999, "quote_volume": 32292.46717, "trades": 562, "taker_buy_base": 614091.0, "taker_buy_quote": 17111.90102 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.02777, "high": 0.02792, "low": 0.02756, "close": 0.02785, "volume": 2109595.0, "close_time": 1764835199999, "quote_volume": 58480.70364, "trades": 981, "taker_buy_base": 1186348.0, "taker_buy_quote": 32876.14985 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.02784, "high": 0.02795, "low": 0.02771, "close": 0.02775, "volume": 779426.0, "close_time": 1764838799999, "quote_volume": 21676.34169, "trades": 477, "taker_buy_base": 415254.0, "taker_buy_quote": 11548.95531 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.02773, "high": 0.02799, "low": 0.02773, "close": 0.02778, "volume": 1188644.0, "close_time": 1764842399999, "quote_volume": 33115.60938, "trades": 499, "taker_buy_base": 661996.0, "taker_buy_quote": 18437.12584 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.02777, "high": 0.02792, "low": 0.02773, "close": 0.02787, "volume": 595681.0, "close_time": 1764845999999, "quote_volume": 16578.84184, "trades": 329, "taker_buy_base": 311569.0, "taker_buy_quote": 8671.80685 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.02787, "high": 0.02796, "low": 0.0277, "close": 0.0278, "volume": 1391633.0, "close_time": 1764849599999, "quote_volume": 38675.90654, "trades": 473, "taker_buy_base": 655045.0, "taker_buy_quote": 18204.83075 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0278, "high": 0.02814, "low": 0.02768, "close": 0.0281, "volume": 2288914.0, "close_time": 1764853199999, "quote_volume": 63924.5192, "trades": 1195, "taker_buy_base": 1214927.0, "taker_buy_quote": 33907.73313 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.02811, "high": 0.02868, "low": 0.02809, "close": 0.02823, "volume": 8581133.0, "close_time": 1764856799999, "quote_volume": 243527.59423, "trades": 4881, "taker_buy_base": 4515046.0, "taker_buy_quote": 128080.80646 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.02823, "high": 0.02825, "low": 0.02789, "close": 0.02817, "volume": 4259556.0, "close_time": 1764860399999, "quote_volume": 119699.6231, "trades": 1846, "taker_buy_base": 1975863.0, "taker_buy_quote": 55500.34258 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.02818, "high": 0.02864, "low": 0.02818, "close": 0.02836, "volume": 4173623.0, "close_time": 1764863999999, "quote_volume": 118813.17135, "trades": 2188, "taker_buy_base": 2037967.0, "taker_buy_quote": 58014.47372 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.02835, "high": 0.02836, "low": 0.0279, "close": 0.0279, "volume": 3682040.0, "close_time": 1764867599999, "quote_volume": 103595.85605, "trades": 1564, "taker_buy_base": 1628033.0, "taker_buy_quote": 45801.014 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.02791, "high": 0.02803, "low": 0.02756, "close": 0.02797, "volume": 4315331.0, "close_time": 1764871199999, "quote_volume": 119833.99469, "trades": 1933, "taker_buy_base": 2411086.0, "taker_buy_quote": 66961.73004 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.02796, "high": 0.02828, "low": 0.02788, "close": 0.02807, "volume": 3338981.0, "close_time": 1764874799999, "quote_volume": 93775.84825, "trades": 1733, "taker_buy_base": 1475743.0, "taker_buy_quote": 41451.89444 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.02809, "high": 0.02809, "low": 0.02716, "close": 0.02759, "volume": 6826287.0, "close_time": 1764878399999, "quote_volume": 187622.53868, "trades": 3118, "taker_buy_base": 3424674.0, "taker_buy_quote": 94029.99328 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0276, "high": 0.02773, "low": 0.02747, "close": 0.02767, "volume": 2216781.0, "close_time": 1764881999999, "quote_volume": 61214.58, "trades": 967, "taker_buy_base": 1171896.0, "taker_buy_quote": 32364.32456 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.02767, "high": 0.02779, "low": 0.02732, "close": 0.02738, "volume": 1945821.0, "close_time": 1764885599999, "quote_volume": 53678.68268, "trades": 984, "taker_buy_base": 997103.0, "taker_buy_quote": 27491.69676 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.02739, "high": 0.02764, "low": 0.02738, "close": 0.02747, "volume": 1408470.0, "close_time": 1764889199999, "quote_volume": 38797.97795, "trades": 375, "taker_buy_base": 564796.0, "taker_buy_quote": 15554.85144 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.02747, "high": 0.02767, "low": 0.02738, "close": 0.02752, "volume": 1169517.0, "close_time": 1764892799999, "quote_volume": 32209.92147, "trades": 663, "taker_buy_base": 571119.0, "taker_buy_quote": 15719.9962 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02753, "high": 0.02764, "low": 0.0272, "close": 0.02726, "volume": 3014699.0, "close_time": 1764896399999, "quote_volume": 82469.44082, "trades": 1235, "taker_buy_base": 1399428.0, "taker_buy_quote": 38270.16192 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.02725, "high": 0.02732, "low": 0.02701, "close": 0.0271, "volume": 1923386.0, "close_time": 1764899999999, "quote_volume": 52196.25379, "trades": 853, "taker_buy_base": 857297.0, "taker_buy_quote": 23263.76478 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0271, "high": 0.0276, "low": 0.02694, "close": 0.02747, "volume": 3016661.0, "close_time": 1764903599999, "quote_volume": 82261.77288, "trades": 1317, "taker_buy_base": 1273853.0, "taker_buy_quote": 34755.86393 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.02748, "high": 0.02795, "low": 0.02748, "close": 0.0277, "volume": 2975058.0, "close_time": 1764907199999, "quote_volume": 82616.81387, "trades": 1754, "taker_buy_base": 1290192.0, "taker_buy_quote": 35805.65742 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.02769, "high": 0.02853, "low": 0.02755, "close": 0.02843, "volume": 4589216.0, "close_time": 1764910799999, "quote_volume": 128904.17678, "trades": 2129, "taker_buy_base": 2312130.0, "taker_buy_quote": 64872.95219 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.02842, "high": 0.02896, "low": 0.02808, "close": 0.0283, "volume": 11772766.0, "close_time": 1764914399999, "quote_volume": 335857.05236, "trades": 4913, "taker_buy_base": 5641538.0, "taker_buy_quote": 160870.774 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.02832, "high": 0.02867, "low": 0.02821, "close": 0.02844, "volume": 5764027.0, "close_time": 1764917999999, "quote_volume": 163756.77534, "trades": 2603, "taker_buy_base": 2920283.0, "taker_buy_quote": 82915.07248 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.02846, "high": 0.0287, "low": 0.02834, "close": 0.02857, "volume": 3184786.0, "close_time": 1764921599999, "quote_volume": 90827.13789, "trades": 1601, "taker_buy_base": 1490788.0, "taker_buy_quote": 42509.46275 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.02856, "high": 0.02857, "low": 0.02802, "close": 0.02808, "volume": 3072059.0, "close_time": 1764925199999, "quote_volume": 86899.28365, "trades": 1305, "taker_buy_base": 1278046.0, "taker_buy_quote": 36152.64842 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.02807, "high": 0.02807, "low": 0.02746, "close": 0.02747, "volume": 3251178.0, "close_time": 1764928799999, "quote_volume": 90149.68724, "trades": 1939, "taker_buy_base": 1589766.0, "taker_buy_quote": 44061.20429 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.02746, "high": 0.02773, "low": 0.02736, "close": 0.02756, "volume": 2355648.0, "close_time": 1764932399999, "quote_volume": 64915.30791, "trades": 973, "taker_buy_base": 1211319.0, "taker_buy_quote": 33369.45374 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.02755, "high": 0.02765, "low": 0.02701, "close": 0.02714, "volume": 2952578.0, "close_time": 1764935999999, "quote_volume": 80562.74981, "trades": 1156, "taker_buy_base": 1381337.0, "taker_buy_quote": 37664.53187 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.02714, "high": 0.02741, "low": 0.02701, "close": 0.02725, "volume": 3035037.0, "close_time": 1764939599999, "quote_volume": 82599.574, "trades": 965, "taker_buy_base": 1180895.0, "taker_buy_quote": 32119.80866 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.02724, "high": 0.02728, "low": 0.02685, "close": 0.02693, "volume": 3453065.0, "close_time": 1764943199999, "quote_volume": 93190.12685, "trades": 1110, "taker_buy_base": 1583749.0, "taker_buy_quote": 42701.6768 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.02692, "high": 0.02705, "low": 0.02671, "close": 0.02678, "volume": 2287877.0, "close_time": 1764946799999, "quote_volume": 61515.04908, "trades": 1152, "taker_buy_base": 1207499.0, "taker_buy_quote": 32469.14663 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.02679, "high": 0.0274, "low": 0.02679, "close": 0.02699, "volume": 5582044.0, "close_time": 1764950399999, "quote_volume": 151746.31141, "trades": 2040, "taker_buy_base": 2544302.0, "taker_buy_quote": 69186.3434 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.02699, "high": 0.02701, "low": 0.02621, "close": 0.02652, "volume": 4320929.0, "close_time": 1764953999999, "quote_volume": 114844.8131, "trades": 1923, "taker_buy_base": 2457058.0, "taker_buy_quote": 65318.79177 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.02651, "high": 0.02686, "low": 0.02645, "close": 0.02677, "volume": 2321536.0, "close_time": 1764957599999, "quote_volume": 61837.99942, "trades": 1260, "taker_buy_base": 1111825.0, "taker_buy_quote": 29627.17942 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.02675, "high": 0.02705, "low": 0.02664, "close": 0.02671, "volume": 3054766.0, "close_time": 1764961199999, "quote_volume": 82111.95426, "trades": 1564, "taker_buy_base": 1624411.0, "taker_buy_quote": 43657.31044 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.02671, "high": 0.02707, "low": 0.02655, "close": 0.02688, "volume": 2031219.0, "close_time": 1764964799999, "quote_volume": 54331.92622, "trades": 998, "taker_buy_base": 922078.0, "taker_buy_quote": 24668.81617 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02686, "high": 0.02719, "low": 0.02679, "close": 0.0271, "volume": 1477518.0, "close_time": 1764968399999, "quote_volume": 39826.33868, "trades": 577, "taker_buy_base": 569671.0, "taker_buy_quote": 15367.71942 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.02711, "high": 0.02732, "low": 0.02698, "close": 0.02703, "volume": 1570970.0, "close_time": 1764971999999, "quote_volume": 42659.09668, "trades": 612, "taker_buy_base": 733413.0, "taker_buy_quote": 19914.1857 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.02702, "high": 0.02775, "low": 0.02699, "close": 0.02765, "volume": 2202166.0, "close_time": 1764975599999, "quote_volume": 60439.57034, "trades": 661, "taker_buy_base": 956583.0, "taker_buy_quote": 26210.25496 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.02765, "high": 0.02839, "low": 0.02755, "close": 0.02816, "volume": 3466031.0, "close_time": 1764979199999, "quote_volume": 97198.3871, "trades": 1556, "taker_buy_base": 1670070.0, "taker_buy_quote": 46776.46257 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02815, "high": 0.02826, "low": 0.02769, "close": 0.02775, "volume": 2413660.0, "close_time": 1764982799999, "quote_volume": 67570.55628, "trades": 1045, "taker_buy_base": 1126235.0, "taker_buy_quote": 31514.28443 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.02776, "high": 0.02789, "low": 0.02757, "close": 0.02768, "volume": 1242447.0, "close_time": 1764986399999, "quote_volume": 34446.34335, "trades": 467, "taker_buy_base": 678073.0, "taker_buy_quote": 18790.25276 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0277, "high": 0.02821, "low": 0.02748, "close": 0.02814, "volume": 2778370.0, "close_time": 1764989999999, "quote_volume": 77315.13692, "trades": 986, "taker_buy_base": 1385045.0, "taker_buy_quote": 38537.06663 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.02814, "high": 0.02818, "low": 0.02777, "close": 0.02789, "volume": 2913314.0, "close_time": 1764993599999, "quote_volume": 81382.98349, "trades": 1014, "taker_buy_base": 1382722.0, "taker_buy_quote": 38612.10356 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02791, "high": 0.02813, "low": 0.02763, "close": 0.02772, "volume": 1957821.0, "close_time": 1764997199999, "quote_volume": 54526.30124, "trades": 754, "taker_buy_base": 952887.0, "taker_buy_quote": 26520.99799 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.02769, "high": 0.02772, "low": 0.02754, "close": 0.02757, "volume": 1256692.0, "close_time": 1765000799999, "quote_volume": 34723.47609, "trades": 466, "taker_buy_base": 653773.0, "taker_buy_quote": 18066.78184 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.02757, "high": 0.02759, "low": 0.02739, "close": 0.0274, "volume": 1125932.0, "close_time": 1765004399999, "quote_volume": 30941.95221, "trades": 490, "taker_buy_base": 495382.0, "taker_buy_quote": 13615.49219 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.02741, "high": 0.02749, "low": 0.02711, "close": 0.02729, "volume": 2917203.0, "close_time": 1765007999999, "quote_volume": 79567.7256, "trades": 807, "taker_buy_base": 1242842.0, "taker_buy_quote": 33890.61607 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.02729, "high": 0.02806, "low": 0.02726, "close": 0.02788, "volume": 3657308.0, "close_time": 1765011599999, "quote_volume": 101319.51932, "trades": 2107, "taker_buy_base": 1680083.0, "taker_buy_quote": 46521.52883 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.02787, "high": 0.0284, "low": 0.0278, "close": 0.02786, "volume": 4068759.0, "close_time": 1765015199999, "quote_volume": 114269.03433, "trades": 2569, "taker_buy_base": 1719104.0, "taker_buy_quote": 48266.84743 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.02785, "high": 0.02806, "low": 0.02757, "close": 0.02761, "volume": 3539830.0, "close_time": 1765018799999, "quote_volume": 98304.62341, "trades": 1439, "taker_buy_base": 1868197.0, "taker_buy_quote": 51950.5701 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.02762, "high": 0.02784, "low": 0.02755, "close": 0.02778, "volume": 1302546.0, "close_time": 1765022399999, "quote_volume": 36067.06433, "trades": 540, "taker_buy_base": 501886.0, "taker_buy_quote": 13884.65942 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.02779, "high": 0.02781, "low": 0.02757, "close": 0.02771, "volume": 2026589.0, "close_time": 1765025999999, "quote_volume": 56152.86737, "trades": 668, "taker_buy_base": 1209731.0, "taker_buy_quote": 33516.24423 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0277, "high": 0.02796, "low": 0.02766, "close": 0.02769, "volume": 1289017.0, "close_time": 1765029599999, "quote_volume": 35836.35926, "trades": 524, "taker_buy_base": 592980.0, "taker_buy_quote": 16486.73584 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.02769, "high": 0.0278, "low": 0.02752, "close": 0.02768, "volume": 1145971.0, "close_time": 1765033199999, "quote_volume": 31689.97583, "trades": 494, "taker_buy_base": 649436.0, "taker_buy_quote": 17952.48084 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.02768, "high": 0.0284, "low": 0.02767, "close": 0.02833, "volume": 4005238.0, "close_time": 1765036799999, "quote_volume": 112166.26592, "trades": 1464, "taker_buy_base": 2085670.0, "taker_buy_quote": 58397.5832 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.02833, "high": 0.02881, "low": 0.02795, "close": 0.02802, "volume": 7857207.0, "close_time": 1765040399999, "quote_volume": 223068.98006, "trades": 2386, "taker_buy_base": 4232719.0, "taker_buy_quote": 120191.03541 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.028, "high": 0.02813, "low": 0.02784, "close": 0.02798, "volume": 1038133.0, "close_time": 1765043999999, "quote_volume": 29049.93548, "trades": 436, "taker_buy_base": 480215.0, "taker_buy_quote": 13436.79692 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.02799, "high": 0.02837, "low": 0.02799, "close": 0.02833, "volume": 2808169.0, "close_time": 1765047599999, "quote_volume": 79177.56299, "trades": 903, "taker_buy_base": 1486901.0, "taker_buy_quote": 41942.49348 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.02834, "high": 0.02837, "low": 0.02795, "close": 0.02801, "volume": 2581514.0, "close_time": 1765051199999, "quote_volume": 72621.67636, "trades": 900, "taker_buy_base": 1278483.0, "taker_buy_quote": 35946.53697 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.02802, "high": 0.02821, "low": 0.02801, "close": 0.02807, "volume": 1296421.0, "close_time": 1765054799999, "quote_volume": 36424.21776, "trades": 392, "taker_buy_base": 630871.0, "taker_buy_quote": 17722.39223 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.02806, "high": 0.02836, "low": 0.02804, "close": 0.02815, "volume": 1177810.0, "close_time": 1765058399999, "quote_volume": 33235.36284, "trades": 468, "taker_buy_base": 615378.0, "taker_buy_quote": 17357.65299 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.02816, "high": 0.0288, "low": 0.02816, "close": 0.02857, "volume": 1874088.0, "close_time": 1765061999999, "quote_volume": 53439.87724, "trades": 534, "taker_buy_base": 688026.0, "taker_buy_quote": 19599.221 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.02857, "high": 0.02865, "low": 0.02826, "close": 0.02841, "volume": 1237439.0, "close_time": 1765065599999, "quote_volume": 35262.34641, "trades": 552, "taker_buy_base": 694911.0, "taker_buy_quote": 19798.8214 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02845, "high": 0.02866, "low": 0.02833, "close": 0.02857, "volume": 935114.0, "close_time": 1765069199999, "quote_volume": 26650.78588, "trades": 647, "taker_buy_base": 421540.0, "taker_buy_quote": 12018.9211 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.02857, "high": 0.02857, "low": 0.02817, "close": 0.02823, "volume": 995100.0, "close_time": 1765072799999, "quote_volume": 28143.84847, "trades": 490, "taker_buy_base": 389522.0, "taker_buy_quote": 11011.87644 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.02822, "high": 0.02834, "low": 0.02816, "close": 0.02824, "volume": 479545.0, "close_time": 1765076399999, "quote_volume": 13543.91168, "trades": 245, "taker_buy_base": 283563.0, "taker_buy_quote": 8010.03352 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.02823, "high": 0.02823, "low": 0.02799, "close": 0.02804, "volume": 1397575.0, "close_time": 1765079999999, "quote_volume": 39252.35094, "trades": 521, "taker_buy_base": 331236.0, "taker_buy_quote": 9305.04226 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.02803, "high": 0.02825, "low": 0.02781, "close": 0.02787, "volume": 2112741.0, "close_time": 1765083599999, "quote_volume": 59082.36158, "trades": 723, "taker_buy_base": 859081.0, "taker_buy_quote": 24008.83551 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.02786, "high": 0.0279, "low": 0.0277, "close": 0.02772, "volume": 709014.0, "close_time": 1765087199999, "quote_volume": 19696.75697, "trades": 461, "taker_buy_base": 240495.0, "taker_buy_quote": 6683.22 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0277, "high": 0.02793, "low": 0.02767, "close": 0.02791, "volume": 957062.0, "close_time": 1765090799999, "quote_volume": 26635.85146, "trades": 891, "taker_buy_base": 528313.0, "taker_buy_quote": 14702.14468 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.02792, "high": 0.02794, "low": 0.02756, "close": 0.02766, "volume": 1494398.0, "close_time": 1765094399999, "quote_volume": 41448.2714, "trades": 995, "taker_buy_base": 632221.0, "taker_buy_quote": 17533.87057 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.02767, "high": 0.02794, "low": 0.02766, "close": 0.02768, "volume": 1279931.0, "close_time": 1765097999999, "quote_volume": 35559.11684, "trades": 746, "taker_buy_base": 618530.0, "taker_buy_quote": 17174.33015 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.02767, "high": 0.02778, "low": 0.02743, "close": 0.02745, "volume": 1244836.0, "close_time": 1765101599999, "quote_volume": 34336.67735, "trades": 653, "taker_buy_base": 588819.0, "taker_buy_quote": 16249.73136 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.02744, "high": 0.02756, "low": 0.02738, "close": 0.02744, "volume": 877978.0, "close_time": 1765105199999, "quote_volume": 24102.32424, "trades": 673, "taker_buy_base": 476610.0, "taker_buy_quote": 13081.54266 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.02743, "high": 0.02753, "low": 0.02728, "close": 0.02734, "volume": 1246204.0, "close_time": 1765108799999, "quote_volume": 34156.64294, "trades": 748, "taker_buy_base": 627373.0, "taker_buy_quote": 17191.91501 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.02735, "high": 0.02761, "low": 0.02732, "close": 0.02751, "volume": 885786.0, "close_time": 1765112399999, "quote_volume": 24352.06213, "trades": 745, "taker_buy_base": 420888.0, "taker_buy_quote": 11571.15504 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.02751, "high": 0.02757, "low": 0.02728, "close": 0.02731, "volume": 1446003.0, "close_time": 1765115999999, "quote_volume": 39632.08043, "trades": 1023, "taker_buy_base": 804084.0, "taker_buy_quote": 22035.38209 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0273, "high": 0.02733, "low": 0.02645, "close": 0.0271, "volume": 5956522.0, "close_time": 1765119599999, "quote_volume": 160273.27701, "trades": 3081, "taker_buy_base": 3018931.0, "taker_buy_quote": 81201.36149 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0271, "high": 0.0277, "low": 0.02701, "close": 0.02764, "volume": 3090873.0, "close_time": 1765123199999, "quote_volume": 84799.66944, "trades": 2341, "taker_buy_base": 1443004.0, "taker_buy_quote": 39570.39107 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.02763, "high": 0.0278, "low": 0.02741, "close": 0.02768, "volume": 2591671.0, "close_time": 1765126799999, "quote_volume": 71616.51619, "trades": 1246, "taker_buy_base": 1263284.0, "taker_buy_quote": 34937.92812 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.02769, "high": 0.02826, "low": 0.02749, "close": 0.02804, "volume": 5473050.0, "close_time": 1765130399999, "quote_volume": 152970.0392, "trades": 3163, "taker_buy_base": 2702844.0, "taker_buy_quote": 75512.71636 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.02805, "high": 0.02891, "low": 0.02805, "close": 0.02842, "volume": 4782430.0, "close_time": 1765133999999, "quote_volume": 136498.28731, "trades": 2801, "taker_buy_base": 2129580.0, "taker_buy_quote": 60726.70898 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.02843, "high": 0.02848, "low": 0.02824, "close": 0.02838, "volume": 1978505.0, "close_time": 1765137599999, "quote_volume": 56039.29624, "trades": 1035, "taker_buy_base": 1169175.0, "taker_buy_quote": 33122.18685 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.02839, "high": 0.02861, "low": 0.02829, "close": 0.0285, "volume": 1272476.0, "close_time": 1765141199999, "quote_volume": 36208.63784, "trades": 613, "taker_buy_base": 612060.0, "taker_buy_quote": 17425.54051 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.02849, "high": 0.02852, "low": 0.02793, "close": 0.02801, "volume": 1507522.0, "close_time": 1765144799999, "quote_volume": 42579.89127, "trades": 935, "taker_buy_base": 989940.0, "taker_buy_quote": 27958.75522 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.028, "high": 0.02812, "low": 0.02746, "close": 0.02787, "volume": 3968543.0, "close_time": 1765148399999, "quote_volume": 110278.75937, "trades": 1522, "taker_buy_base": 1944793.0, "taker_buy_quote": 54065.80112 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.02789, "high": 0.02803, "low": 0.02778, "close": 0.02793, "volume": 1295687.0, "close_time": 1765151999999, "quote_volume": 36177.48193, "trades": 614, "taker_buy_base": 698187.0, "taker_buy_quote": 19504.75212 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02794, "high": 0.02794, "low": 0.02767, "close": 0.02778, "volume": 1617362.0, "close_time": 1765155599999, "quote_volume": 44974.19509, "trades": 780, "taker_buy_base": 702648.0, "taker_buy_quote": 19545.37011 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.02781, "high": 0.02816, "low": 0.0278, "close": 0.02789, "volume": 3517154.0, "close_time": 1765159199999, "quote_volume": 98525.13776, "trades": 1760, "taker_buy_base": 1554289.0, "taker_buy_quote": 43545.87261 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.02789, "high": 0.02814, "low": 0.02788, "close": 0.02812, "volume": 1801113.0, "close_time": 1765162799999, "quote_volume": 50397.2651, "trades": 1171, "taker_buy_base": 687060.0, "taker_buy_quote": 19235.06785 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0281, "high": 0.02812, "low": 0.02794, "close": 0.02806, "volume": 1689625.0, "close_time": 1765166399999, "quote_volume": 47351.62488, "trades": 879, "taker_buy_base": 659007.0, "taker_buy_quote": 18479.03497 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.02805, "high": 0.0285, "low": 0.02795, "close": 0.02839, "volume": 3714448.0, "close_time": 1765169999999, "quote_volume": 104840.37543, "trades": 2050, "taker_buy_base": 1538623.0, "taker_buy_quote": 43475.68108 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0284, "high": 0.02894, "low": 0.02838, "close": 0.02871, "volume": 6073425.0, "close_time": 1765173599999, "quote_volume": 174347.42742, "trades": 2509, "taker_buy_base": 3166814.0, "taker_buy_quote": 90898.80557 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.02872, "high": 0.02875, "low": 0.0283, "close": 0.02847, "volume": 1854064.0, "close_time": 1765177199999, "quote_volume": 52769.74025, "trades": 894, "taker_buy_base": 928413.0, "taker_buy_quote": 26415.783 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.02847, "high": 0.02905, "low": 0.02847, "close": 0.02855, "volume": 4196510.0, "close_time": 1765180799999, "quote_volume": 120813.33715, "trades": 1943, "taker_buy_base": 1995845.0, "taker_buy_quote": 57433.52053 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.02852, "high": 0.02865, "low": 0.02837, "close": 0.0285, "volume": 855644.0, "close_time": 1765184399999, "quote_volume": 24349.96488, "trades": 677, "taker_buy_base": 416399.0, "taker_buy_quote": 11852.6565 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.02849, "high": 0.0287, "low": 0.02847, "close": 0.02857, "volume": 1003223.0, "close_time": 1765187999999, "quote_volume": 28678.41889, "trades": 457, "taker_buy_base": 401221.0, "taker_buy_quote": 11470.24961 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.02856, "high": 0.02867, "low": 0.02842, "close": 0.02851, "volume": 797611.0, "close_time": 1765191599999, "quote_volume": 22755.96813, "trades": 447, "taker_buy_base": 243807.0, "taker_buy_quote": 6959.07649 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.02851, "high": 0.02854, "low": 0.02814, "close": 0.02828, "volume": 2819297.0, "close_time": 1765195199999, "quote_volume": 79834.25291, "trades": 1482, "taker_buy_base": 999176.0, "taker_buy_quote": 28269.82634 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.02826, "high": 0.02829, "low": 0.02803, "close": 0.02813, "volume": 889225.0, "close_time": 1765198799999, "quote_volume": 25024.6667, "trades": 653, "taker_buy_base": 229038.0, "taker_buy_quote": 6447.58374 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.02812, "high": 0.02857, "low": 0.02804, "close": 0.02845, "volume": 3330939.0, "close_time": 1765202399999, "quote_volume": 94354.36185, "trades": 2284, "taker_buy_base": 1285700.0, "taker_buy_quote": 36441.65581 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.02845, "high": 0.02861, "low": 0.02823, "close": 0.02825, "volume": 2042418.0, "close_time": 1765205999999, "quote_volume": 58020.7592, "trades": 1446, "taker_buy_base": 888557.0, "taker_buy_quote": 25235.37605 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.02824, "high": 0.02829, "low": 0.02773, "close": 0.02796, "volume": 3851479.0, "close_time": 1765209599999, "quote_volume": 107837.94201, "trades": 2848, "taker_buy_base": 1592984.0, "taker_buy_quote": 44578.75181 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.02795, "high": 0.02827, "low": 0.02781, "close": 0.02808, "volume": 2509907.0, "close_time": 1765213199999, "quote_volume": 70494.44972, "trades": 1025, "taker_buy_base": 1263388.0, "taker_buy_quote": 35479.86254 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.02809, "high": 0.02826, "low": 0.02788, "close": 0.028, "volume": 2079365.0, "close_time": 1765216799999, "quote_volume": 58329.50212, "trades": 1007, "taker_buy_base": 891631.0, "taker_buy_quote": 25002.2473 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.02802, "high": 0.02818, "low": 0.02783, "close": 0.02794, "volume": 2120956.0, "close_time": 1765220399999, "quote_volume": 59377.25327, "trades": 1150, "taker_buy_base": 1101547.0, "taker_buy_quote": 30832.68957 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.02794, "high": 0.02816, "low": 0.02783, "close": 0.02795, "volume": 1031299.0, "close_time": 1765223999999, "quote_volume": 28844.42218, "trades": 516, "taker_buy_base": 570567.0, "taker_buy_quote": 15958.83862 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.02795, "high": 0.02829, "low": 0.02792, "close": 0.02829, "volume": 1109996.0, "close_time": 1765227599999, "quote_volume": 31205.35448, "trades": 821, "taker_buy_base": 604513.0, "taker_buy_quote": 16996.23299 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.02827, "high": 0.02846, "low": 0.02821, "close": 0.02843, "volume": 1198353.0, "close_time": 1765231199999, "quote_volume": 33952.76832, "trades": 863, "taker_buy_base": 611764.0, "taker_buy_quote": 17338.87913 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.02842, "high": 0.02857, "low": 0.02836, "close": 0.02843, "volume": 768104.0, "close_time": 1765234799999, "quote_volume": 21870.35796, "trades": 282, "taker_buy_base": 387317.0, "taker_buy_quote": 11031.17893 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.02841, "high": 0.02841, "low": 0.02826, "close": 0.02837, "volume": 615777.0, "close_time": 1765238399999, "quote_volume": 17432.12783, "trades": 367, "taker_buy_base": 430841.0, "taker_buy_quote": 12196.02911 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02838, "high": 0.02842, "low": 0.02817, "close": 0.02821, "volume": 622350.0, "close_time": 1765241999999, "quote_volume": 17626.45447, "trades": 603, "taker_buy_base": 275406.0, "taker_buy_quote": 7802.97989 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0282, "high": 0.02838, "low": 0.02812, "close": 0.0282, "volume": 643519.0, "close_time": 1765245599999, "quote_volume": 18188.69905, "trades": 559, "taker_buy_base": 332552.0, "taker_buy_quote": 9403.78461 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.02819, "high": 0.02869, "low": 0.02819, "close": 0.02842, "volume": 1667562.0, "close_time": 1765249199999, "quote_volume": 47511.65228, "trades": 1306, "taker_buy_base": 736474.0, "taker_buy_quote": 20970.32281 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.02841, "high": 0.02841, "low": 0.02812, "close": 0.02833, "volume": 1408449.0, "close_time": 1765252799999, "quote_volume": 39789.40935, "trades": 685, "taker_buy_base": 734404.0, "taker_buy_quote": 20752.78146 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.02832, "high": 0.02846, "low": 0.02813, "close": 0.02818, "volume": 1191038.0, "close_time": 1765256399999, "quote_volume": 33721.65781, "trades": 693, "taker_buy_base": 486601.0, "taker_buy_quote": 13772.40637 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.02818, "high": 0.02828, "low": 0.02802, "close": 0.02812, "volume": 1013324.0, "close_time": 1765259999999, "quote_volume": 28518.01262, "trades": 1027, "taker_buy_base": 437530.0, "taker_buy_quote": 12312.51731 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.02811, "high": 0.02825, "low": 0.02797, "close": 0.02815, "volume": 811330.0, "close_time": 1765263599999, "quote_volume": 22802.5621, "trades": 597, "taker_buy_base": 396008.0, "taker_buy_quote": 11135.24556 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.02816, "high": 0.02854, "low": 0.02809, "close": 0.02844, "volume": 2238540.0, "close_time": 1765267199999, "quote_volume": 63420.73593, "trades": 1513, "taker_buy_base": 954403.0, "taker_buy_quote": 27053.19093 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.02843, "high": 0.02843, "low": 0.02807, "close": 0.02812, "volume": 1248404.0, "close_time": 1765270799999, "quote_volume": 35262.14261, "trades": 879, "taker_buy_base": 465595.0, "taker_buy_quote": 13150.83108 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.02812, "high": 0.02831, "low": 0.02811, "close": 0.0283, "volume": 981304.0, "close_time": 1765274399999, "quote_volume": 27673.58085, "trades": 651, "taker_buy_base": 529181.0, "taker_buy_quote": 14928.70385 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0283, "high": 0.02878, "low": 0.02828, "close": 0.02857, "volume": 3235316.0, "close_time": 1765277999999, "quote_volume": 92412.29098, "trades": 2097, "taker_buy_base": 1788691.0, "taker_buy_quote": 51077.20124 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.02855, "high": 0.02874, "low": 0.02844, "close": 0.02872, "volume": 1685086.0, "close_time": 1765281599999, "quote_volume": 48238.40354, "trades": 2167, "taker_buy_base": 1226202.0, "taker_buy_quote": 35112.92524 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.02866, "high": 0.02933, "low": 0.02863, "close": 0.02913, "volume": 3705654.0, "close_time": 1765285199999, "quote_volume": 107649.72884, "trades": 2497, "taker_buy_base": 2326882.0, "taker_buy_quote": 67579.29947 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.02913, "high": 0.02913, "low": 0.02842, "close": 0.02845, "volume": 3459946.0, "close_time": 1765288799999, "quote_volume": 99565.30529, "trades": 1724, "taker_buy_base": 1481884.0, "taker_buy_quote": 42651.42387 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.02845, "high": 0.02858, "low": 0.02826, "close": 0.02835, "volume": 1606763.0, "close_time": 1765292399999, "quote_volume": 45676.45657, "trades": 1149, "taker_buy_base": 816815.0, "taker_buy_quote": 23215.12085 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.02836, "high": 0.02903, "low": 0.02832, "close": 0.02899, "volume": 2550171.0, "close_time": 1765295999999, "quote_volume": 73381.74048, "trades": 1705, "taker_buy_base": 1174346.0, "taker_buy_quote": 33789.07354 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.029, "high": 0.02964, "low": 0.02899, "close": 0.02922, "volume": 6150726.0, "close_time": 1765299599999, "quote_volume": 180362.56308, "trades": 2639, "taker_buy_base": 3045703.0, "taker_buy_quote": 89306.88491 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.02921, "high": 0.02927, "low": 0.02863, "close": 0.02876, "volume": 7636960.0, "close_time": 1765303199999, "quote_volume": 221798.27206, "trades": 2349, "taker_buy_base": 4215905.0, "taker_buy_quote": 122505.81279 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.02875, "high": 0.02882, "low": 0.02856, "close": 0.02872, "volume": 1313077.0, "close_time": 1765306799999, "quote_volume": 37673.86182, "trades": 707, "taker_buy_base": 509120.0, "taker_buy_quote": 14613.37355 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.02872, "high": 0.02898, "low": 0.02868, "close": 0.02893, "volume": 1155076.0, "close_time": 1765310399999, "quote_volume": 33300.95849, "trades": 647, "taker_buy_base": 535583.0, "taker_buy_quote": 15437.84215 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.02891, "high": 0.02897, "low": 0.02851, "close": 0.02851, "volume": 1537257.0, "close_time": 1765313999999, "quote_volume": 44138.89456, "trades": 767, "taker_buy_base": 671729.0, "taker_buy_quote": 19295.57465 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.02853, "high": 0.0287, "low": 0.02826, "close": 0.02845, "volume": 1329524.0, "close_time": 1765317599999, "quote_volume": 37828.2554, "trades": 537, "taker_buy_base": 622509.0, "taker_buy_quote": 17730.72962 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.02846, "high": 0.02855, "low": 0.02823, "close": 0.02823, "volume": 1046244.0, "close_time": 1765321199999, "quote_volume": 29720.76497, "trades": 487, "taker_buy_base": 550641.0, "taker_buy_quote": 15635.1742 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.02822, "high": 0.02823, "low": 0.02746, "close": 0.02749, "volume": 3050478.0, "close_time": 1765324799999, "quote_volume": 84930.5211, "trades": 1529, "taker_buy_base": 1519028.0, "taker_buy_quote": 42289.20941 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02749, "high": 0.0279, "low": 0.0274, "close": 0.02741, "volume": 2153220.0, "close_time": 1765328399999, "quote_volume": 59625.1251, "trades": 1029, "taker_buy_base": 1106728.0, "taker_buy_quote": 30640.82601 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.02742, "high": 0.02748, "low": 0.02706, "close": 0.02725, "volume": 1437475.0, "close_time": 1765331999999, "quote_volume": 39133.39149, "trades": 722, "taker_buy_base": 809530.0, "taker_buy_quote": 22029.6284 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.02724, "high": 0.02741, "low": 0.0271, "close": 0.0273, "volume": 1273752.0, "close_time": 1765335599999, "quote_volume": 34690.54715, "trades": 576, "taker_buy_base": 648121.0, "taker_buy_quote": 17655.97797 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02695, "close": 0.02699, "volume": 743957.0, "close_time": 1765339199999, "quote_volume": 20158.88978, "trades": 458, "taker_buy_base": 314484.0, "taker_buy_quote": 8521.1508 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.02698, "high": 0.02723, "low": 0.02687, "close": 0.02703, "volume": 1523297.0, "close_time": 1765342799999, "quote_volume": 41187.74004, "trades": 731, "taker_buy_base": 749979.0, "taker_buy_quote": 20272.93704 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.02703, "high": 0.02718, "low": 0.02698, "close": 0.02707, "volume": 650163.0, "close_time": 1765346399999, "quote_volume": 17620.65549, "trades": 498, "taker_buy_base": 271511.0, "taker_buy_quote": 7359.56344 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.02707, "high": 0.02716, "low": 0.02679, "close": 0.02688, "volume": 1910859.0, "close_time": 1765349999999, "quote_volume": 51535.87217, "trades": 908, "taker_buy_base": 973128.0, "taker_buy_quote": 26245.80266 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0269, "high": 0.02699, "low": 0.02682, "close": 0.02683, "volume": 617632.0, "close_time": 1765353599999, "quote_volume": 16623.0175, "trades": 459, "taker_buy_base": 324839.0, "taker_buy_quote": 8740.21934 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.02683, "high": 0.02717, "low": 0.02681, "close": 0.02713, "volume": 2435241.0, "close_time": 1765357199999, "quote_volume": 65730.59068, "trades": 1567, "taker_buy_base": 1038765.0, "taker_buy_quote": 28058.14152 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.02713, "high": 0.02717, "low": 0.02688, "close": 0.0269, "volume": 1620747.0, "close_time": 1765360799999, "quote_volume": 43831.66138, "trades": 1214, "taker_buy_base": 663569.0, "taker_buy_quote": 17963.02752 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0269, "high": 0.02703, "low": 0.02628, "close": 0.02651, "volume": 4292072.0, "close_time": 1765364399999, "quote_volume": 114211.32622, "trades": 1986, "taker_buy_base": 1637640.0, "taker_buy_quote": 43506.60706 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.02651, "high": 0.02664, "low": 0.02644, "close": 0.0265, "volume": 1737355.0, "close_time": 1765367999999, "quote_volume": 46076.10133, "trades": 1152, "taker_buy_base": 570709.0, "taker_buy_quote": 15139.99154 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0265, "high": 0.02661, "low": 0.02641, "close": 0.02653, "volume": 1070969.0, "close_time": 1765371599999, "quote_volume": 28381.2576, "trades": 974, "taker_buy_base": 324775.0, "taker_buy_quote": 8607.54989 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.02653, "high": 0.02664, "low": 0.02648, "close": 0.0266, "volume": 1375966.0, "close_time": 1765375199999, "quote_volume": 36548.94587, "trades": 983, "taker_buy_base": 568177.0, "taker_buy_quote": 15094.85228 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0266, "high": 0.02676, "low": 0.02655, "close": 0.02658, "volume": 2113613.0, "close_time": 1765378799999, "quote_volume": 56370.54545, "trades": 1068, "taker_buy_base": 630856.0, "taker_buy_quote": 16832.51629 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.02659, "high": 0.02675, "low": 0.02625, "close": 0.02633, "volume": 2427087.0, "close_time": 1765382399999, "quote_volume": 64274.89292, "trades": 1490, "taker_buy_base": 961345.0, "taker_buy_quote": 25465.02863 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0263, "high": 0.02677, "low": 0.02629, "close": 0.02671, "volume": 1455659.0, "close_time": 1765385999999, "quote_volume": 38572.95102, "trades": 874, "taker_buy_base": 620863.0, "taker_buy_quote": 16459.49314 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.02671, "high": 0.02677, "low": 0.02659, "close": 0.02659, "volume": 791501.0, "close_time": 1765389599999, "quote_volume": 21122.50868, "trades": 686, "taker_buy_base": 255643.0, "taker_buy_quote": 6824.2407 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0266, "high": 0.0267, "low": 0.02632, "close": 0.02634, "volume": 1615429.0, "close_time": 1765393199999, "quote_volume": 42843.90267, "trades": 1469, "taker_buy_base": 718591.0, "taker_buy_quote": 19047.87528 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.02636, "high": 0.02665, "low": 0.02602, "close": 0.02637, "volume": 7686860.0, "close_time": 1765396799999, "quote_volume": 202325.15221, "trades": 3850, "taker_buy_base": 3229426.0, "taker_buy_quote": 85001.48577 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0264, "high": 0.02676, "low": 0.02583, "close": 0.02589, "volume": 6033747.0, "close_time": 1765400399999, "quote_volume": 158473.40676, "trades": 3241, "taker_buy_base": 2417490.0, "taker_buy_quote": 63479.45207 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.02588, "high": 0.02588, "low": 0.02548, "close": 0.02549, "volume": 3930802.0, "close_time": 1765403999999, "quote_volume": 100896.57403, "trades": 2025, "taker_buy_base": 1925852.0, "taker_buy_quote": 49424.4503 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0255, "high": 0.02573, "low": 0.02526, "close": 0.02567, "volume": 3307912.0, "close_time": 1765407599999, "quote_volume": 84328.88803, "trades": 1335, "taker_buy_base": 1541195.0, "taker_buy_quote": 39283.63135 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.02566, "high": 0.02597, "low": 0.0256, "close": 0.02593, "volume": 3040763.0, "close_time": 1765411199999, "quote_volume": 78415.42378, "trades": 2124, "taker_buy_base": 1303238.0, "taker_buy_quote": 33631.7178 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02591, "high": 0.02644, "low": 0.02589, "close": 0.02632, "volume": 2703747.0, "close_time": 1765414799999, "quote_volume": 70835.71283, "trades": 2263, "taker_buy_base": 1662909.0, "taker_buy_quote": 43600.53404 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.02633, "high": 0.02656, "low": 0.02611, "close": 0.02623, "volume": 2785917.0, "close_time": 1765418399999, "quote_volume": 73326.19183, "trades": 1381, "taker_buy_base": 1250095.0, "taker_buy_quote": 32891.92844 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.02622, "high": 0.0263, "low": 0.02602, "close": 0.02627, "volume": 2566011.0, "close_time": 1765421999999, "quote_volume": 67158.94357, "trades": 1128, "taker_buy_base": 1286207.0, "taker_buy_quote": 33683.23794 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.02628, "high": 0.02635, "low": 0.0261, "close": 0.02623, "volume": 1100650.0, "close_time": 1765425599999, "quote_volume": 28856.35231, "trades": 674, "taker_buy_base": 574434.0, "taker_buy_quote": 15053.23475 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.02622, "high": 0.0265, "low": 0.02609, "close": 0.02648, "volume": 2675775.0, "close_time": 1765429199999, "quote_volume": 70276.6657, "trades": 1117, "taker_buy_base": 1410569.0, "taker_buy_quote": 37044.14188 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.02649, "high": 0.02651, "low": 0.02628, "close": 0.02647, "volume": 870526.0, "close_time": 1765432799999, "quote_volume": 22984.35559, "trades": 520, "taker_buy_base": 350856.0, "taker_buy_quote": 9262.46148 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.02646, "high": 0.02651, "low": 0.02634, "close": 0.02638, "volume": 1061072.0, "close_time": 1765436399999, "quote_volume": 28014.95447, "trades": 384, "taker_buy_base": 514433.0, "taker_buy_quote": 13580.49117 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.02637, "high": 0.02643, "low": 0.02631, "close": 0.02641, "volume": 538269.0, "close_time": 1765439999999, "quote_volume": 14197.53799, "trades": 455, "taker_buy_base": 342551.0, "taker_buy_quote": 9036.56257 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.02638, "high": 0.0264, "low": 0.02593, "close": 0.02602, "volume": 1471111.0, "close_time": 1765443599999, "quote_volume": 38423.92862, "trades": 910, "taker_buy_base": 754044.0, "taker_buy_quote": 19695.53809 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.02603, "high": 0.02619, "low": 0.02603, "close": 0.02609, "volume": 425276.0, "close_time": 1765447199999, "quote_volume": 11103.96584, "trades": 391, "taker_buy_base": 208267.0, "taker_buy_quote": 5439.03724 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.02609, "high": 0.02633, "low": 0.02593, "close": 0.02601, "volume": 769771.0, "close_time": 1765450799999, "quote_volume": 20129.60442, "trades": 575, "taker_buy_base": 393946.0, "taker_buy_quote": 10298.22624 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.02602, "high": 0.02621, "low": 0.02596, "close": 0.02602, "volume": 1161150.0, "close_time": 1765454399999, "quote_volume": 30314.51583, "trades": 531, "taker_buy_base": 488701.0, "taker_buy_quote": 12752.07609 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.02602, "high": 0.02621, "low": 0.02599, "close": 0.02621, "volume": 760789.0, "close_time": 1765457999999, "quote_volume": 19863.92878, "trades": 405, "taker_buy_base": 363109.0, "taker_buy_quote": 9478.49253 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.02622, "high": 0.02625, "low": 0.0259, "close": 0.02599, "volume": 2572510.0, "close_time": 1765461599999, "quote_volume": 67010.75686, "trades": 902, "taker_buy_base": 1267985.0, "taker_buy_quote": 33022.10302 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.02598, "high": 0.02642, "low": 0.02598, "close": 0.0264, "volume": 2370852.0, "close_time": 1765465199999, "quote_volume": 62198.60472, "trades": 1358, "taker_buy_base": 1453016.0, "taker_buy_quote": 38121.94509 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.02636, "high": 0.02672, "low": 0.02631, "close": 0.02665, "volume": 2444463.0, "close_time": 1765468799999, "quote_volume": 64955.72967, "trades": 1049, "taker_buy_base": 1303691.0, "taker_buy_quote": 34642.54031 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.02666, "high": 0.02674, "low": 0.02637, "close": 0.02646, "volume": 1442613.0, "close_time": 1765472399999, "quote_volume": 38281.81182, "trades": 704, "taker_buy_base": 680195.0, "taker_buy_quote": 18048.7352 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.02647, "high": 0.02682, "low": 0.02647, "close": 0.02666, "volume": 1446037.0, "close_time": 1765475999999, "quote_volume": 38546.95778, "trades": 635, "taker_buy_base": 892174.0, "taker_buy_quote": 23786.89451 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.02664, "high": 0.02668, "low": 0.0262, "close": 0.02624, "volume": 2669804.0, "close_time": 1765479599999, "quote_volume": 70719.47079, "trades": 1067, "taker_buy_base": 1062570.0, "taker_buy_quote": 28129.32813 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.02624, "high": 0.02633, "low": 0.02603, "close": 0.02629, "volume": 2179793.0, "close_time": 1765483199999, "quote_volume": 57063.88987, "trades": 840, "taker_buy_base": 1170274.0, "taker_buy_quote": 30630.94687 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.02627, "high": 0.0263, "low": 0.02601, "close": 0.02609, "volume": 1188555.0, "close_time": 1765486799999, "quote_volume": 31077.35362, "trades": 597, "taker_buy_base": 451891.0, "taker_buy_quote": 11820.55791 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.02608, "high": 0.02668, "low": 0.02602, "close": 0.02635, "volume": 3118494.0, "close_time": 1765490399999, "quote_volume": 82438.2729, "trades": 1466, "taker_buy_base": 1480774.0, "taker_buy_quote": 39119.03249 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.02636, "high": 0.02644, "low": 0.026, "close": 0.02611, "volume": 1002468.0, "close_time": 1765493999999, "quote_volume": 26311.3173, "trades": 428, "taker_buy_base": 530531.0, "taker_buy_quote": 13929.38858 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0261, "high": 0.02625, "low": 0.02596, "close": 0.02606, "volume": 1350094.0, "close_time": 1765497599999, "quote_volume": 35242.13212, "trades": 784, "taker_buy_base": 822022.0, "taker_buy_quote": 21457.3267 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.02607, "high": 0.0261, "low": 0.02578, "close": 0.02578, "volume": 1220890.0, "close_time": 1765501199999, "quote_volume": 31720.57794, "trades": 571, "taker_buy_base": 692156.0, "taker_buy_quote": 18001.56788 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.02581, "high": 0.02613, "low": 0.0258, "close": 0.02612, "volume": 790782.0, "close_time": 1765504799999, "quote_volume": 20532.09454, "trades": 517, "taker_buy_base": 547206.0, "taker_buy_quote": 14217.45698 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.02613, "high": 0.02628, "low": 0.02611, "close": 0.02619, "volume": 1062087.0, "close_time": 1765508399999, "quote_volume": 27816.16401, "trades": 536, "taker_buy_base": 679858.0, "taker_buy_quote": 17801.74905 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.02616, "high": 0.02616, "low": 0.02581, "close": 0.02596, "volume": 813633.0, "close_time": 1765511999999, "quote_volume": 21101.73141, "trades": 516, "taker_buy_base": 258388.0, "taker_buy_quote": 6700.42873 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.02597, "high": 0.02604, "low": 0.02585, "close": 0.02599, "volume": 463070.0, "close_time": 1765515599999, "quote_volume": 12025.99057, "trades": 330, "taker_buy_base": 254378.0, "taker_buy_quote": 6608.15761 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.02602, "high": 0.02617, "low": 0.02591, "close": 0.02614, "volume": 699073.0, "close_time": 1765519199999, "quote_volume": 18206.85444, "trades": 626, "taker_buy_base": 376909.0, "taker_buy_quote": 9821.79796 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.02613, "high": 0.02635, "low": 0.02612, "close": 0.02616, "volume": 1153034.0, "close_time": 1765522799999, "quote_volume": 30236.63548, "trades": 665, "taker_buy_base": 564809.0, "taker_buy_quote": 14806.24645 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.02615, "high": 0.02621, "low": 0.02604, "close": 0.02609, "volume": 514544.0, "close_time": 1765526399999, "quote_volume": 13442.00007, "trades": 416, "taker_buy_base": 265002.0, "taker_buy_quote": 6921.70006 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.02608, "high": 0.02611, "low": 0.02589, "close": 0.02592, "volume": 984960.0, "close_time": 1765529999999, "quote_volume": 25616.54991, "trades": 379, "taker_buy_base": 488016.0, "taker_buy_quote": 12694.81458 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.02593, "high": 0.02611, "low": 0.02581, "close": 0.02611, "volume": 1323669.0, "close_time": 1765533599999, "quote_volume": 34308.0008, "trades": 433, "taker_buy_base": 578632.0, "taker_buy_quote": 15007.81 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.02611, "high": 0.02617, "low": 0.02599, "close": 0.02601, "volume": 286195.0, "close_time": 1765537199999, "quote_volume": 7458.23247, "trades": 235, "taker_buy_base": 126484.0, "taker_buy_quote": 3295.04937 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.02601, "high": 0.02617, "low": 0.02597, "close": 0.026, "volume": 965905.0, "close_time": 1765540799999, "quote_volume": 25178.74372, "trades": 322, "taker_buy_base": 417919.0, "taker_buy_quote": 10894.59504 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.02601, "high": 0.02625, "low": 0.02599, "close": 0.02621, "volume": 644401.0, "close_time": 1765544399999, "quote_volume": 16835.41385, "trades": 402, "taker_buy_base": 313057.0, "taker_buy_quote": 8175.03583 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0262, "high": 0.02626, "low": 0.02602, "close": 0.02614, "volume": 976068.0, "close_time": 1765547999999, "quote_volume": 25515.46999, "trades": 537, "taker_buy_base": 469472.0, "taker_buy_quote": 12271.71992 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.02615, "high": 0.02635, "low": 0.02601, "close": 0.02633, "volume": 1677925.0, "close_time": 1765551599999, "quote_volume": 43910.35126, "trades": 822, "taker_buy_base": 998499.0, "taker_buy_quote": 26146.44949 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.02636, "high": 0.02665, "low": 0.026, "close": 0.0261, "volume": 6289001.0, "close_time": 1765555199999, "quote_volume": 166254.1376, "trades": 3164, "taker_buy_base": 2874869.0, "taker_buy_quote": 75910.00629 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.02609, "high": 0.02729, "low": 0.02599, "close": 0.02713, "volume": 9543435.0, "close_time": 1765558799999, "quote_volume": 254362.95398, "trades": 4105, "taker_buy_base": 4417910.0, "taker_buy_quote": 117565.91943 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.02714, "high": 0.02731, "low": 0.0263, "close": 0.02632, "volume": 7281687.0, "close_time": 1765562399999, "quote_volume": 194402.28618, "trades": 5081, "taker_buy_base": 3244468.0, "taker_buy_quote": 86515.11794 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.02633, "high": 0.02678, "low": 0.02576, "close": 0.02663, "volume": 6148563.0, "close_time": 1765565999999, "quote_volume": 162166.32501, "trades": 3477, "taker_buy_base": 2821319.0, "taker_buy_quote": 74361.89165 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.02662, "high": 0.02666, "low": 0.02638, "close": 0.02653, "volume": 1553133.0, "close_time": 1765569599999, "quote_volume": 41185.64573, "trades": 821, "taker_buy_base": 736390.0, "taker_buy_quote": 19523.60602 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.02652, "high": 0.02652, "low": 0.02628, "close": 0.02641, "volume": 1100999.0, "close_time": 1765573199999, "quote_volume": 29022.675, "trades": 641, "taker_buy_base": 563028.0, "taker_buy_quote": 14843.18743 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.02639, "high": 0.02677, "low": 0.02638, "close": 0.02663, "volume": 1026347.0, "close_time": 1765576799999, "quote_volume": 27334.87979, "trades": 514, "taker_buy_base": 458044.0, "taker_buy_quote": 12195.05427 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.02662, "high": 0.02696, "low": 0.02657, "close": 0.02676, "volume": 1027319.0, "close_time": 1765580399999, "quote_volume": 27538.11345, "trades": 323, "taker_buy_base": 543049.0, "taker_buy_quote": 14552.4786 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.02675, "high": 0.02704, "low": 0.02674, "close": 0.02699, "volume": 1166036.0, "close_time": 1765583999999, "quote_volume": 31378.22585, "trades": 586, "taker_buy_base": 675524.0, "taker_buy_quote": 18166.34381 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.027, "high": 0.0273, "low": 0.02698, "close": 0.02721, "volume": 1286460.0, "close_time": 1765587599999, "quote_volume": 34972.71646, "trades": 1211, "taker_buy_base": 519095.0, "taker_buy_quote": 14108.78516 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0272, "high": 0.02735, "low": 0.0271, "close": 0.02714, "volume": 1672857.0, "close_time": 1765591199999, "quote_volume": 45567.21668, "trades": 1069, "taker_buy_base": 720186.0, "taker_buy_quote": 19617.40013 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.02718, "high": 0.02775, "low": 0.02705, "close": 0.0272, "volume": 3677620.0, "close_time": 1765594799999, "quote_volume": 100619.54897, "trades": 2009, "taker_buy_base": 1796565.0, "taker_buy_quote": 49133.33448 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.02721, "high": 0.02738, "low": 0.02706, "close": 0.02722, "volume": 927955.0, "close_time": 1765598399999, "quote_volume": 25258.56726, "trades": 693, "taker_buy_base": 350391.0, "taker_buy_quote": 9529.57914 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.02723, "high": 0.02732, "low": 0.02706, "close": 0.02717, "volume": 972460.0, "close_time": 1765601999999, "quote_volume": 26444.49595, "trades": 855, "taker_buy_base": 508686.0, "taker_buy_quote": 13832.3783 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.02716, "high": 0.02747, "low": 0.02712, "close": 0.02722, "volume": 1930277.0, "close_time": 1765605599999, "quote_volume": 52787.88108, "trades": 1741, "taker_buy_base": 1070307.0, "taker_buy_quote": 29275.84027 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.02722, "high": 0.02724, "low": 0.02658, "close": 0.02681, "volume": 3259168.0, "close_time": 1765609199999, "quote_volume": 87476.97697, "trades": 2027, "taker_buy_base": 1588278.0, "taker_buy_quote": 42558.78265 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.02682, "high": 0.02733, "low": 0.02673, "close": 0.02715, "volume": 2524123.0, "close_time": 1765612799999, "quote_volume": 68409.47375, "trades": 1244, "taker_buy_base": 1384161.0, "taker_buy_quote": 37501.08658 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.02716, "high": 0.02716, "low": 0.02697, "close": 0.02705, "volume": 812837.0, "close_time": 1765616399999, "quote_volume": 21980.33149, "trades": 476, "taker_buy_base": 328236.0, "taker_buy_quote": 8873.21548 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.02704, "high": 0.02727, "low": 0.02703, "close": 0.0271, "volume": 738362.0, "close_time": 1765619999999, "quote_volume": 20054.59604, "trades": 537, "taker_buy_base": 363664.0, "taker_buy_quote": 9882.472 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.02709, "high": 0.02726, "low": 0.02704, "close": 0.02713, "volume": 660676.0, "close_time": 1765623599999, "quote_volume": 17945.34385, "trades": 392, "taker_buy_base": 237637.0, "taker_buy_quote": 6455.12835 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.02713, "high": 0.02728, "low": 0.02704, "close": 0.02724, "volume": 958699.0, "close_time": 1765627199999, "quote_volume": 26044.22552, "trades": 468, "taker_buy_base": 593528.0, "taker_buy_quote": 16124.52375 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.02722, "high": 0.02738, "low": 0.02691, "close": 0.02706, "volume": 2785404.0, "close_time": 1765630799999, "quote_volume": 75638.49967, "trades": 1390, "taker_buy_base": 1423835.0, "taker_buy_quote": 38672.82322 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.02706, "high": 0.0271, "low": 0.02679, "close": 0.02685, "volume": 1283622.0, "close_time": 1765634399999, "quote_volume": 34562.221, "trades": 704, "taker_buy_base": 577752.0, "taker_buy_quote": 15561.26083 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.02686, "high": 0.02698, "low": 0.02683, "close": 0.02692, "volume": 470262.0, "close_time": 1765637999999, "quote_volume": 12656.40959, "trades": 276, "taker_buy_base": 244066.0, "taker_buy_quote": 6570.26134 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.02688, "high": 0.02699, "low": 0.02687, "close": 0.02697, "volume": 226578.0, "close_time": 1765641599999, "quote_volume": 6103.60711, "trades": 150, "taker_buy_base": 132764.0, "taker_buy_quote": 3575.57949 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.02698, "high": 0.02723, "low": 0.02698, "close": 0.02716, "volume": 841801.0, "close_time": 1765645199999, "quote_volume": 22835.29532, "trades": 371, "taker_buy_base": 523137.0, "taker_buy_quote": 14184.53193 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.02717, "high": 0.02741, "low": 0.02717, "close": 0.02736, "volume": 1037741.0, "close_time": 1765648799999, "quote_volume": 28356.8105, "trades": 440, "taker_buy_base": 576008.0, "taker_buy_quote": 15739.5212 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.02737, "high": 0.02817, "low": 0.02732, "close": 0.02811, "volume": 6838695.0, "close_time": 1765652399999, "quote_volume": 190300.19707, "trades": 2901, "taker_buy_base": 3955670.0, "taker_buy_quote": 110048.97899 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.02809, "high": 0.02869, "low": 0.02806, "close": 0.02852, "volume": 7743795.0, "close_time": 1765655999999, "quote_volume": 219761.12894, "trades": 3832, "taker_buy_base": 3485899.0, "taker_buy_quote": 98944.74003 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.02853, "high": 0.02986, "low": 0.02853, "close": 0.02968, "volume": 16161551.0, "close_time": 1765659599999, "quote_volume": 473029.32533, "trades": 8681, "taker_buy_base": 9443286.0, "taker_buy_quote": 277012.2218 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.02967, "high": 0.0297, "low": 0.02847, "close": 0.02929, "volume": 21058817.0, "close_time": 1765663199999, "quote_volume": 614609.08972, "trades": 8846, "taker_buy_base": 8551255.0, "taker_buy_quote": 249803.96721 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.02929, "high": 0.02973, "low": 0.02911, "close": 0.02942, "volume": 11675065.0, "close_time": 1765666799999, "quote_volume": 343075.46425, "trades": 3273, "taker_buy_base": 6266205.0, "taker_buy_quote": 184503.74365 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0294, "high": 0.02996, "low": 0.02931, "close": 0.02962, "volume": 8322215.0, "close_time": 1765670399999, "quote_volume": 246708.43504, "trades": 3606, "taker_buy_base": 3910111.0, "taker_buy_quote": 115913.84309 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.02962, "high": 0.02987, "low": 0.02943, "close": 0.02955, "volume": 5203575.0, "close_time": 1765673999999, "quote_volume": 153961.96991, "trades": 2476, "taker_buy_base": 2800572.0, "taker_buy_quote": 82837.62661 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.02954, "high": 0.02994, "low": 0.02925, "close": 0.02962, "volume": 5166775.0, "close_time": 1765677599999, "quote_volume": 152781.71071, "trades": 2043, "taker_buy_base": 2324716.0, "taker_buy_quote": 68698.03881 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.02963, "high": 0.02971, "low": 0.02941, "close": 0.02964, "volume": 3074869.0, "close_time": 1765681199999, "quote_volume": 90865.01805, "trades": 1396, "taker_buy_base": 1647347.0, "taker_buy_quote": 48693.16547 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.02962, "high": 0.03048, "low": 0.02961, "close": 0.02977, "volume": 13725054.0, "close_time": 1765684799999, "quote_volume": 412661.51173, "trades": 6089, "taker_buy_base": 7153930.0, "taker_buy_quote": 215088.09168 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.02977, "high": 0.03033, "low": 0.02957, "close": 0.03013, "volume": 7521635.0, "close_time": 1765688399999, "quote_volume": 225145.33143, "trades": 2693, "taker_buy_base": 3518953.0, "taker_buy_quote": 105263.7206 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.03012, "high": 0.03034, "low": 0.02954, "close": 0.02971, "volume": 11368599.0, "close_time": 1765691999999, "quote_volume": 339022.05495, "trades": 4229, "taker_buy_base": 4830807.0, "taker_buy_quote": 144239.65036 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.02972, "high": 0.02982, "low": 0.02933, "close": 0.02967, "volume": 3826845.0, "close_time": 1765695599999, "quote_volume": 113226.61568, "trades": 1352, "taker_buy_base": 1598354.0, "taker_buy_quote": 47276.17435 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.02966, "high": 0.03083, "low": 0.02951, "close": 0.03054, "volume": 14740995.0, "close_time": 1765699199999, "quote_volume": 446084.50136, "trades": 5251, "taker_buy_base": 7740054.0, "taker_buy_quote": 234141.70592 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0305, "high": 0.03053, "low": 0.02998, "close": 0.03041, "volume": 7314103.0, "close_time": 1765702799999, "quote_volume": 221271.84076, "trades": 3083, "taker_buy_base": 3362148.0, "taker_buy_quote": 101728.40498 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03041, "high": 0.03054, "low": 0.03, "close": 0.03036, "volume": 10800081.0, "close_time": 1765706399999, "quote_volume": 326412.44108, "trades": 3296, "taker_buy_base": 5778487.0, "taker_buy_quote": 174699.08655 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.03038, "high": 0.03041, "low": 0.03002, "close": 0.0302, "volume": 5846663.0, "close_time": 1765709999999, "quote_volume": 176448.67811, "trades": 1833, "taker_buy_base": 2873110.0, "taker_buy_quote": 86716.57205 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.03018, "high": 0.0305, "low": 0.03008, "close": 0.03035, "volume": 8688389.0, "close_time": 1765713599999, "quote_volume": 263244.74546, "trades": 2768, "taker_buy_base": 4551812.0, "taker_buy_quote": 137923.48596 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03035, "high": 0.03054, "low": 0.03008, "close": 0.03022, "volume": 5590776.0, "close_time": 1765717199999, "quote_volume": 169423.49586, "trades": 2027, "taker_buy_base": 3333497.0, "taker_buy_quote": 101016.48021 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0302, "high": 0.03071, "low": 0.03015, "close": 0.03055, "volume": 9864460.0, "close_time": 1765720799999, "quote_volume": 300853.25335, "trades": 3803, "taker_buy_base": 5374760.0, "taker_buy_quote": 163916.10703 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03057, "high": 0.03059, "low": 0.03031, "close": 0.03051, "volume": 8325546.0, "close_time": 1765724399999, "quote_volume": 253352.47543, "trades": 2472, "taker_buy_base": 4309130.0, "taker_buy_quote": 131122.10133 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0305, "high": 0.03083, "low": 0.03039, "close": 0.03067, "volume": 13019706.0, "close_time": 1765727999999, "quote_volume": 398655.2396, "trades": 3436, "taker_buy_base": 6918380.0, "taker_buy_quote": 211894.34531 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03066, "high": 0.03151, "low": 0.03053, "close": 0.03111, "volume": 46717456.0, "close_time": 1765731599999, "quote_volume": 1452907.97698, "trades": 16128, "taker_buy_base": 27072787.0, "taker_buy_quote": 842317.98741 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.03113, "high": 0.03125, "low": 0.03055, "close": 0.03077, "volume": 19890567.0, "close_time": 1765735199999, "quote_volume": 614998.85595, "trades": 6485, "taker_buy_base": 10248099.0, "taker_buy_quote": 316815.59793 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.03077, "high": 0.0311, "low": 0.03056, "close": 0.03067, "volume": 9421502.0, "close_time": 1765738799999, "quote_volume": 289874.58604, "trades": 4314, "taker_buy_base": 3627165.0, "taker_buy_quote": 111662.25284 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.03067, "high": 0.03087, "low": 0.03063, "close": 0.03075, "volume": 3899205.0, "close_time": 1765742399999, "quote_volume": 119821.923, "trades": 1979, "taker_buy_base": 1422066.0, "taker_buy_quote": 43714.92975 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03074, "high": 0.03089, "low": 0.02989, "close": 0.03011, "volume": 13037637.0, "close_time": 1765745999999, "quote_volume": 395343.1296, "trades": 4693, "taker_buy_base": 6065779.0, "taker_buy_quote": 183626.28121 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.03012, "high": 0.0309, "low": 0.03011, "close": 0.03073, "volume": 6860881.0, "close_time": 1765749599999, "quote_volume": 210162.08579, "trades": 3977, "taker_buy_base": 3092706.0, "taker_buy_quote": 94821.0499 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.03073, "high": 0.03073, "low": 0.03034, "close": 0.03064, "volume": 5173282.0, "close_time": 1765753199999, "quote_volume": 158102.83717, "trades": 2003, "taker_buy_base": 2094663.0, "taker_buy_quote": 64016.98799 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.03063, "high": 0.03072, "low": 0.03002, "close": 0.03008, "volume": 5975049.0, "close_time": 1765756799999, "quote_volume": 180966.0319, "trades": 2438, "taker_buy_base": 2941471.0, "taker_buy_quote": 89112.19819 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0301, "high": 0.03042, "low": 0.02986, "close": 0.03005, "volume": 6195740.0, "close_time": 1765760399999, "quote_volume": 186939.00569, "trades": 2908, "taker_buy_base": 2332158.0, "taker_buy_quote": 70346.73616 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.03006, "high": 0.03035, "low": 0.03001, "close": 0.0303, "volume": 4617700.0, "close_time": 1765763999999, "quote_volume": 139359.11491, "trades": 2259, "taker_buy_base": 2554306.0, "taker_buy_quote": 77114.38977 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03031, "high": 0.03102, "low": 0.03031, "close": 0.03044, "volume": 5624442.0, "close_time": 1765767599999, "quote_volume": 172731.46797, "trades": 3424, "taker_buy_base": 2985831.0, "taker_buy_quote": 91635.35855 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.03043, "high": 0.03056, "low": 0.03018, "close": 0.03019, "volume": 2102372.0, "close_time": 1765771199999, "quote_volume": 63799.67993, "trades": 1373, "taker_buy_base": 1215081.0, "taker_buy_quote": 36872.93622 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03019, "high": 0.03039, "low": 0.03002, "close": 0.03027, "volume": 3544621.0, "close_time": 1765774799999, "quote_volume": 106947.45654, "trades": 1988, "taker_buy_base": 1765647.0, "taker_buy_quote": 53284.55769 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03027, "high": 0.03071, "low": 0.03021, "close": 0.03022, "volume": 3292475.0, "close_time": 1765778399999, "quote_volume": 100351.27779, "trades": 2097, "taker_buy_base": 1467136.0, "taker_buy_quote": 44716.80163 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.03022, "high": 0.03062, "low": 0.03013, "close": 0.03059, "volume": 1720494.0, "close_time": 1765781999999, "quote_volume": 52211.58818, "trades": 1229, "taker_buy_base": 942570.0, "taker_buy_quote": 28561.69783 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03061, "high": 0.03065, "low": 0.03036, "close": 0.03044, "volume": 2011153.0, "close_time": 1765785599999, "quote_volume": 61356.40379, "trades": 1182, "taker_buy_base": 1155642.0, "taker_buy_quote": 35244.06201 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03044, "high": 0.03064, "low": 0.03007, "close": 0.03051, "volume": 6429029.0, "close_time": 1765789199999, "quote_volume": 195533.71137, "trades": 2338, "taker_buy_base": 2372631.0, "taker_buy_quote": 72143.68758 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.03052, "high": 0.03062, "low": 0.0303, "close": 0.03037, "volume": 1694769.0, "close_time": 1765792799999, "quote_volume": 51569.67502, "trades": 982, "taker_buy_base": 722177.0, "taker_buy_quote": 21958.00125 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.03038, "high": 0.03052, "low": 0.03018, "close": 0.03038, "volume": 3717246.0, "close_time": 1765796399999, "quote_volume": 112808.36837, "trades": 1517, "taker_buy_base": 1755343.0, "taker_buy_quote": 53265.36739 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0304, "high": 0.0306, "low": 0.03027, "close": 0.03031, "volume": 2620993.0, "close_time": 1765799999999, "quote_volume": 79823.67611, "trades": 1214, "taker_buy_base": 1112768.0, "taker_buy_quote": 33897.70212 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03028, "high": 0.0304, "low": 0.03015, "close": 0.03037, "volume": 2121283.0, "close_time": 1765803599999, "quote_volume": 64228.38159, "trades": 1189, "taker_buy_base": 1208597.0, "taker_buy_quote": 36602.46361 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.03038, "high": 0.03054, "low": 0.03032, "close": 0.0304, "volume": 2589449.0, "close_time": 1765807199999, "quote_volume": 78864.15507, "trades": 1252, "taker_buy_base": 1367900.0, "taker_buy_quote": 41683.35665 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0304, "high": 0.03067, "low": 0.03028, "close": 0.0305, "volume": 4032013.0, "close_time": 1765810799999, "quote_volume": 122854.37916, "trades": 2242, "taker_buy_base": 1984127.0, "taker_buy_quote": 60448.25463 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0305, "high": 0.03059, "low": 0.03003, "close": 0.03035, "volume": 9562721.0, "close_time": 1765814399999, "quote_volume": 289953.00472, "trades": 4303, "taker_buy_base": 3774846.0, "taker_buy_quote": 114483.45632 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03036, "high": 0.0304, "low": 0.03007, "close": 0.03026, "volume": 3585975.0, "close_time": 1765817999999, "quote_volume": 108496.82023, "trades": 1922, "taker_buy_base": 1810989.0, "taker_buy_quote": 54762.03303 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.03027, "high": 0.03029, "low": 0.02962, "close": 0.02962, "volume": 4519187.0, "close_time": 1765821599999, "quote_volume": 135368.4049, "trades": 2237, "taker_buy_base": 2117348.0, "taker_buy_quote": 63433.07169 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.02962, "high": 0.02972, "low": 0.02914, "close": 0.02971, "volume": 6659871.0, "close_time": 1765825199999, "quote_volume": 196091.53528, "trades": 3195, "taker_buy_base": 3049933.0, "taker_buy_quote": 89728.10561 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.02971, "high": 0.03001, "low": 0.02961, "close": 0.02972, "volume": 5236247.0, "close_time": 1765828799999, "quote_volume": 156233.04946, "trades": 1895, "taker_buy_base": 2300359.0, "taker_buy_quote": 68588.46906 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02973, "high": 0.02984, "low": 0.02949, "close": 0.02949, "volume": 2903596.0, "close_time": 1765832399999, "quote_volume": 86145.80504, "trades": 1084, "taker_buy_base": 917265.0, "taker_buy_quote": 27240.05603 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.02949, "high": 0.02975, "low": 0.02945, "close": 0.0297, "volume": 1799362.0, "close_time": 1765835999999, "quote_volume": 53216.17211, "trades": 895, "taker_buy_base": 790703.0, "taker_buy_quote": 23384.27421 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.02969, "high": 0.03021, "low": 0.02967, "close": 0.02999, "volume": 3585526.0, "close_time": 1765839599999, "quote_volume": 107450.85865, "trades": 1064, "taker_buy_base": 1933213.0, "taker_buy_quote": 57874.22145 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.02999, "high": 0.0304, "low": 0.02996, "close": 0.03018, "volume": 3466792.0, "close_time": 1765843199999, "quote_volume": 104753.56958, "trades": 1981, "taker_buy_base": 1707760.0, "taker_buy_quote": 51607.09337 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03017, "high": 0.03017, "low": 0.02975, "close": 0.02999, "volume": 2586850.0, "close_time": 1765846799999, "quote_volume": 77506.06823, "trades": 1407, "taker_buy_base": 1290717.0, "taker_buy_quote": 38652.2584 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.02998, "high": 0.03028, "low": 0.02987, "close": 0.03013, "volume": 2073958.0, "close_time": 1765850399999, "quote_volume": 62470.116, "trades": 1120, "taker_buy_base": 933734.0, "taker_buy_quote": 28119.86232 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.03013, "high": 0.03037, "low": 0.03005, "close": 0.03027, "volume": 1728168.0, "close_time": 1765853999999, "quote_volume": 52220.18045, "trades": 965, "taker_buy_base": 861430.0, "taker_buy_quote": 26024.9619 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.03027, "high": 0.0303, "low": 0.03001, "close": 0.03023, "volume": 1463181.0, "close_time": 1765857599999, "quote_volume": 44094.78393, "trades": 866, "taker_buy_base": 702600.0, "taker_buy_quote": 21177.9203 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.03023, "high": 0.0303, "low": 0.02996, "close": 0.03008, "volume": 1568868.0, "close_time": 1765861199999, "quote_volume": 47193.69591, "trades": 886, "taker_buy_base": 917705.0, "taker_buy_quote": 27595.65785 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.03008, "high": 0.03083, "low": 0.02993, "close": 0.0307, "volume": 5043671.0, "close_time": 1765864799999, "quote_volume": 153642.55523, "trades": 2495, "taker_buy_base": 2650205.0, "taker_buy_quote": 80652.8721 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.03069, "high": 0.03087, "low": 0.03037, "close": 0.03043, "volume": 4163105.0, "close_time": 1765868399999, "quote_volume": 127672.9196, "trades": 2006, "taker_buy_base": 1887053.0, "taker_buy_quote": 57839.46375 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.03044, "high": 0.03058, "low": 0.0301, "close": 0.03022, "volume": 2573933.0, "close_time": 1765871999999, "quote_volume": 77978.88399, "trades": 1932, "taker_buy_base": 1248294.0, "taker_buy_quote": 37811.15525 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03021, "high": 0.03039, "low": 0.03009, "close": 0.03031, "volume": 1579030.0, "close_time": 1765875599999, "quote_volume": 47691.65906, "trades": 1070, "taker_buy_base": 840307.0, "taker_buy_quote": 25376.15179 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.03029, "high": 0.03059, "low": 0.03014, "close": 0.03021, "volume": 2445320.0, "close_time": 1765879199999, "quote_volume": 74175.97443, "trades": 1097, "taker_buy_base": 1134894.0, "taker_buy_quote": 34424.20701 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.03021, "high": 0.03038, "low": 0.03019, "close": 0.0302, "volume": 1777178.0, "close_time": 1765882799999, "quote_volume": 53803.61522, "trades": 1006, "taker_buy_base": 1031836.0, "taker_buy_quote": 31245.60411 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.03019, "high": 0.03047, "low": 0.03005, "close": 0.03047, "volume": 2800901.0, "close_time": 1765886399999, "quote_volume": 84760.33878, "trades": 1208, "taker_buy_base": 1580069.0, "taker_buy_quote": 47812.68224 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03047, "high": 0.03108, "low": 0.03043, "close": 0.0308, "volume": 8450869.0, "close_time": 1765889999999, "quote_volume": 260088.61435, "trades": 3780, "taker_buy_base": 5168447.0, "taker_buy_quote": 159114.18282 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.03079, "high": 0.03087, "low": 0.03046, "close": 0.03057, "volume": 5184237.0, "close_time": 1765893599999, "quote_volume": 158999.69518, "trades": 2440, "taker_buy_base": 2784630.0, "taker_buy_quote": 85399.02649 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.03058, "high": 0.0306, "low": 0.03013, "close": 0.03034, "volume": 5724949.0, "close_time": 1765897199999, "quote_volume": 173641.15567, "trades": 2468, "taker_buy_base": 2807437.0, "taker_buy_quote": 85198.07379 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.03036, "high": 0.03066, "low": 0.03014, "close": 0.0305, "volume": 2932013.0, "close_time": 1765900799999, "quote_volume": 89076.99835, "trades": 1584, "taker_buy_base": 1320097.0, "taker_buy_quote": 40102.53647 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03051, "high": 0.03078, "low": 0.03043, "close": 0.03062, "volume": 2819124.0, "close_time": 1765904399999, "quote_volume": 86304.0452, "trades": 1407, "taker_buy_base": 1378235.0, "taker_buy_quote": 42202.94233 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.03062, "high": 0.03072, "low": 0.03038, "close": 0.03045, "volume": 1920887.0, "close_time": 1765907999999, "quote_volume": 58577.12833, "trades": 1018, "taker_buy_base": 1116279.0, "taker_buy_quote": 34040.14944 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.03044, "high": 0.03058, "low": 0.03028, "close": 0.03031, "volume": 1280667.0, "close_time": 1765911599999, "quote_volume": 39000.33077, "trades": 682, "taker_buy_base": 589942.0, "taker_buy_quote": 17973.37187 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0303, "high": 0.03108, "low": 0.03029, "close": 0.03096, "volume": 3083615.0, "close_time": 1765915199999, "quote_volume": 95102.81005, "trades": 1498, "taker_buy_base": 1714576.0, "taker_buy_quote": 52884.46023 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03097, "high": 0.03101, "low": 0.03068, "close": 0.03077, "volume": 2164573.0, "close_time": 1765918799999, "quote_volume": 66733.09866, "trades": 1042, "taker_buy_base": 894736.0, "taker_buy_quote": 27577.19663 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.03078, "high": 0.03088, "low": 0.03069, "close": 0.03082, "volume": 1233049.0, "close_time": 1765922399999, "quote_volume": 37978.93426, "trades": 591, "taker_buy_base": 406699.0, "taker_buy_quote": 12527.43959 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.03081, "high": 0.03095, "low": 0.03062, "close": 0.03089, "volume": 1076346.0, "close_time": 1765925999999, "quote_volume": 33087.91729, "trades": 378, "taker_buy_base": 470751.0, "taker_buy_quote": 14472.95735 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.03088, "high": 0.03171, "low": 0.03085, "close": 0.03144, "volume": 6622186.0, "close_time": 1765929599999, "quote_volume": 207731.36681, "trades": 3055, "taker_buy_base": 3985861.0, "taker_buy_quote": 125026.27062 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03143, "high": 0.03155, "low": 0.0312, "close": 0.0312, "volume": 3302213.0, "close_time": 1765933199999, "quote_volume": 103463.78247, "trades": 2149, "taker_buy_base": 1489745.0, "taker_buy_quote": 46682.36115 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.03121, "high": 0.03245, "low": 0.0312, "close": 0.03215, "volume": 7017615.0, "close_time": 1765936799999, "quote_volume": 223898.93256, "trades": 4169, "taker_buy_base": 3975554.0, "taker_buy_quote": 126806.92311 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.03216, "high": 0.03217, "low": 0.03181, "close": 0.03214, "volume": 2676651.0, "close_time": 1765940399999, "quote_volume": 85707.72557, "trades": 2685, "taker_buy_base": 1149836.0, "taker_buy_quote": 36811.29283 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.03215, "high": 0.0326, "low": 0.03192, "close": 0.03196, "volume": 5201974.0, "close_time": 1765943999999, "quote_volume": 167508.56101, "trades": 4709, "taker_buy_base": 2074332.0, "taker_buy_quote": 66746.85348 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03195, "high": 0.03215, "low": 0.03176, "close": 0.03192, "volume": 2688291.0, "close_time": 1765947599999, "quote_volume": 85780.9211, "trades": 1561, "taker_buy_base": 1405529.0, "taker_buy_quote": 44842.36285 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.03189, "high": 0.03195, "low": 0.03159, "close": 0.03177, "volume": 1777201.0, "close_time": 1765951199999, "quote_volume": 56376.42548, "trades": 1100, "taker_buy_base": 1011417.0, "taker_buy_quote": 32075.02764 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.03176, "high": 0.03257, "low": 0.03162, "close": 0.03221, "volume": 5477648.0, "close_time": 1765954799999, "quote_volume": 176314.23508, "trades": 2332, "taker_buy_base": 3097731.0, "taker_buy_quote": 99774.91649 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.03221, "high": 0.03222, "low": 0.03197, "close": 0.03203, "volume": 1469021.0, "close_time": 1765958399999, "quote_volume": 47162.57299, "trades": 590, "taker_buy_base": 854534.0, "taker_buy_quote": 27428.42986 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03202, "high": 0.03206, "low": 0.0316, "close": 0.03162, "volume": 3131962.0, "close_time": 1765961999999, "quote_volume": 99498.38399, "trades": 1472, "taker_buy_base": 1552428.0, "taker_buy_quote": 49304.95508 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.03162, "high": 0.03167, "low": 0.03144, "close": 0.03144, "volume": 1400889.0, "close_time": 1765965599999, "quote_volume": 44195.54787, "trades": 741, "taker_buy_base": 880158.0, "taker_buy_quote": 27772.85985 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.03145, "high": 0.03194, "low": 0.03141, "close": 0.03172, "volume": 2855842.0, "close_time": 1765969199999, "quote_volume": 90506.09848, "trades": 1752, "taker_buy_base": 1438541.0, "taker_buy_quote": 45595.62616 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.03171, "high": 0.03189, "low": 0.03151, "close": 0.03167, "volume": 2587382.0, "close_time": 1765972799999, "quote_volume": 81990.24505, "trades": 1436, "taker_buy_base": 1034583.0, "taker_buy_quote": 32829.69541 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03165, "high": 0.03175, "low": 0.03156, "close": 0.03166, "volume": 1205028.0, "close_time": 1765976399999, "quote_volume": 38137.72027, "trades": 663, "taker_buy_base": 820958.0, "taker_buy_quote": 25984.09189 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.03163, "high": 0.03186, "low": 0.03152, "close": 0.03169, "volume": 1762750.0, "close_time": 1765979999999, "quote_volume": 55804.80438, "trades": 860, "taker_buy_base": 846380.0, "taker_buy_quote": 26806.14823 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.03168, "high": 0.03169, "low": 0.03102, "close": 0.0313, "volume": 4202517.0, "close_time": 1765983599999, "quote_volume": 131851.04578, "trades": 2323, "taker_buy_base": 2094421.0, "taker_buy_quote": 65744.81762 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.03133, "high": 0.03175, "low": 0.0302, "close": 0.03033, "volume": 8366237.0, "close_time": 1765987199999, "quote_volume": 258611.20078, "trades": 4515, "taker_buy_base": 4426131.0, "taker_buy_quote": 136750.27432 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.03032, "high": 0.03101, "low": 0.03028, "close": 0.03063, "volume": 5476227.0, "close_time": 1765990799999, "quote_volume": 168131.08598, "trades": 3540, "taker_buy_base": 2634689.0, "taker_buy_quote": 80846.66444 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.03063, "high": 0.0308, "low": 0.03056, "close": 0.03073, "volume": 1274801.0, "close_time": 1765994399999, "quote_volume": 39124.7776, "trades": 841, "taker_buy_base": 611441.0, "taker_buy_quote": 18762.0094 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.03074, "high": 0.03087, "low": 0.03035, "close": 0.0304, "volume": 1450574.0, "close_time": 1765997999999, "quote_volume": 44336.85544, "trades": 818, "taker_buy_base": 680118.0, "taker_buy_quote": 20781.09186 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.03039, "high": 0.03054, "low": 0.03023, "close": 0.03023, "volume": 1874039.0, "close_time": 1766001599999, "quote_volume": 56915.86167, "trades": 998, "taker_buy_base": 846026.0, "taker_buy_quote": 25692.40476 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.03024, "high": 0.03042, "low": 0.02989, "close": 0.0301, "volume": 2583434.0, "close_time": 1766005199999, "quote_volume": 77844.10765, "trades": 1471, "taker_buy_base": 1125104.0, "taker_buy_quote": 33897.8091 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.03009, "high": 0.03011, "low": 0.02973, "close": 0.02977, "volume": 684937.0, "close_time": 1766008799999, "quote_volume": 20471.27169, "trades": 518, "taker_buy_base": 319614.0, "taker_buy_quote": 9552.89444 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.02978, "high": 0.03024, "low": 0.02963, "close": 0.03015, "volume": 1621071.0, "close_time": 1766012399999, "quote_volume": 48607.20711, "trades": 688, "taker_buy_base": 1099902.0, "taker_buy_quote": 32979.46061 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.03017, "high": 0.0303, "low": 0.0299, "close": 0.03, "volume": 754347.0, "close_time": 1766015999999, "quote_volume": 22723.89755, "trades": 431, "taker_buy_base": 406691.0, "taker_buy_quote": 12250.04689 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.03001, "high": 0.03067, "low": 0.02985, "close": 0.03042, "volume": 3327798.0, "close_time": 1766019599999, "quote_volume": 101031.95319, "trades": 1404, "taker_buy_base": 1770753.0, "taker_buy_quote": 53764.80194 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.03041, "high": 0.03053, "low": 0.03014, "close": 0.03025, "volume": 2867662.0, "close_time": 1766023199999, "quote_volume": 86964.87328, "trades": 1124, "taker_buy_base": 1630560.0, "taker_buy_quote": 49426.15293 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.03027, "high": 0.03072, "low": 0.03015, "close": 0.03043, "volume": 2746282.0, "close_time": 1766026799999, "quote_volume": 83592.68015, "trades": 1206, "taker_buy_base": 1518009.0, "taker_buy_quote": 46198.42606 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.03043, "high": 0.0305, "low": 0.0301, "close": 0.03013, "volume": 1112648.0, "close_time": 1766030399999, "quote_volume": 33731.30865, "trades": 652, "taker_buy_base": 529506.0, "taker_buy_quote": 16052.78944 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.03014, "high": 0.03032, "low": 0.03013, "close": 0.03021, "volume": 1015936.0, "close_time": 1766033999999, "quote_volume": 30699.01096, "trades": 859, "taker_buy_base": 365416.0, "taker_buy_quote": 11045.91606 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.03024, "high": 0.03027, "low": 0.03006, "close": 0.03018, "volume": 1222021.0, "close_time": 1766037599999, "quote_volume": 36880.66502, "trades": 970, "taker_buy_base": 529258.0, "taker_buy_quote": 15974.88656 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.03018, "high": 0.03039, "low": 0.03005, "close": 0.03007, "volume": 4160995.0, "close_time": 1766041199999, "quote_volume": 125640.12106, "trades": 1919, "taker_buy_base": 1567562.0, "taker_buy_quote": 47348.08769 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.03007, "high": 0.03029, "low": 0.02996, "close": 0.03014, "volume": 1724726.0, "close_time": 1766044799999, "quote_volume": 51982.93302, "trades": 1211, "taker_buy_base": 979012.0, "taker_buy_quote": 29508.33848 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.03014, "high": 0.03024, "low": 0.03005, "close": 0.03022, "volume": 935262.0, "close_time": 1766048399999, "quote_volume": 28190.46475, "trades": 659, "taker_buy_base": 479833.0, "taker_buy_quote": 14459.04164 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.03022, "high": 0.03048, "low": 0.03008, "close": 0.03017, "volume": 2851044.0, "close_time": 1766051999999, "quote_volume": 86366.12123, "trades": 1383, "taker_buy_base": 1413336.0, "taker_buy_quote": 42786.78602 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.03016, "high": 0.0303, "low": 0.03008, "close": 0.03025, "volume": 1726090.0, "close_time": 1766055599999, "quote_volume": 52131.21977, "trades": 725, "taker_buy_base": 943138.0, "taker_buy_quote": 28511.5158 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.03026, "high": 0.0303, "low": 0.03012, "close": 0.03025, "volume": 864819.0, "close_time": 1766059199999, "quote_volume": 26120.68812, "trades": 567, "taker_buy_base": 354825.0, "taker_buy_quote": 10716.37974 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.03026, "high": 0.03036, "low": 0.03023, "close": 0.03032, "volume": 617925.0, "close_time": 1766062799999, "quote_volume": 18713.20266, "trades": 558, "taker_buy_base": 342174.0, "taker_buy_quote": 10362.17836 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.03031, "high": 0.03041, "low": 0.0301, "close": 0.03032, "volume": 5202264.0, "close_time": 1766066399999, "quote_volume": 157310.46041, "trades": 2534, "taker_buy_base": 2662143.0, "taker_buy_quote": 80519.29308 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.03035, "high": 0.03048, "low": 0.03028, "close": 0.03039, "volume": 2625222.0, "close_time": 1766069999999, "quote_volume": 79686.59414, "trades": 1267, "taker_buy_base": 1145474.0, "taker_buy_quote": 34788.09651 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.03038, "high": 0.03039, "low": 0.03015, "close": 0.03017, "volume": 1438260.0, "close_time": 1766073599999, "quote_volume": 43493.1496, "trades": 1137, "taker_buy_base": 701088.0, "taker_buy_quote": 21205.68627 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.03016, "high": 0.03018, "low": 0.02921, "close": 0.02955, "volume": 6308500.0, "close_time": 1766077199999, "quote_volume": 186726.69526, "trades": 3675, "taker_buy_base": 3157974.0, "taker_buy_quote": 93398.57128 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.02953, "high": 0.02994, "low": 0.02893, "close": 0.02948, "volume": 8821942.0, "close_time": 1766080799999, "quote_volume": 260179.49756, "trades": 5637, "taker_buy_base": 4394106.0, "taker_buy_quote": 129616.89765 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.02949, "high": 0.0295, "low": 0.0285, "close": 0.02884, "volume": 5493116.0, "close_time": 1766084399999, "quote_volume": 159003.27229, "trades": 2082, "taker_buy_base": 1804616.0, "taker_buy_quote": 52268.03909 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.02885, "high": 0.02886, "low": 0.02811, "close": 0.02857, "volume": 7502069.0, "close_time": 1766087999999, "quote_volume": 213891.17733, "trades": 3260, "taker_buy_base": 4818653.0, "taker_buy_quote": 137390.27885 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02856, "high": 0.02882, "low": 0.02848, "close": 0.02869, "volume": 2837991.0, "close_time": 1766091599999, "quote_volume": 81333.50351, "trades": 1777, "taker_buy_base": 1307467.0, "taker_buy_quote": 37449.23564 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.02868, "high": 0.02883, "low": 0.02862, "close": 0.02883, "volume": 1310468.0, "close_time": 1766095199999, "quote_volume": 37639.93832, "trades": 740, "taker_buy_base": 696592.0, "taker_buy_quote": 20015.62745 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.02881, "high": 0.02902, "low": 0.0288, "close": 0.02899, "volume": 634947.0, "close_time": 1766098799999, "quote_volume": 18329.40655, "trades": 325, "taker_buy_base": 303817.0, "taker_buy_quote": 8774.33901 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.029, "high": 0.02905, "low": 0.02856, "close": 0.02865, "volume": 1150327.0, "close_time": 1766102399999, "quote_volume": 33180.21217, "trades": 533, "taker_buy_base": 535217.0, "taker_buy_quote": 15429.16749 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02864, "high": 0.02912, "low": 0.02858, "close": 0.02908, "volume": 1819020.0, "close_time": 1766105999999, "quote_volume": 52548.44628, "trades": 912, "taker_buy_base": 794543.0, "taker_buy_quote": 22941.25952 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.02907, "high": 0.02933, "low": 0.02894, "close": 0.02916, "volume": 1727902.0, "close_time": 1766109599999, "quote_volume": 50362.30265, "trades": 1102, "taker_buy_base": 810359.0, "taker_buy_quote": 23613.94411 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.02915, "high": 0.0293, "low": 0.02907, "close": 0.02913, "volume": 1011001.0, "close_time": 1766113199999, "quote_volume": 29515.23164, "trades": 671, "taker_buy_base": 413666.0, "taker_buy_quote": 12087.89887 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.02912, "high": 0.02955, "low": 0.02902, "close": 0.02922, "volume": 2981568.0, "close_time": 1766116799999, "quote_volume": 87347.42152, "trades": 1790, "taker_buy_base": 1173698.0, "taker_buy_quote": 34417.7324 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02924, "high": 0.0296, "low": 0.02924, "close": 0.02948, "volume": 1679973.0, "close_time": 1766120399999, "quote_volume": 49464.42794, "trades": 777, "taker_buy_base": 933334.0, "taker_buy_quote": 27492.07789 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.02947, "high": 0.02947, "low": 0.02924, "close": 0.02937, "volume": 927299.0, "close_time": 1766123999999, "quote_volume": 27204.81357, "trades": 516, "taker_buy_base": 560716.0, "taker_buy_quote": 16450.04701 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.02936, "high": 0.02971, "low": 0.02905, "close": 0.02965, "volume": 1870577.0, "close_time": 1766127599999, "quote_volume": 55031.99336, "trades": 1124, "taker_buy_base": 1203058.0, "taker_buy_quote": 35371.31303 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.02966, "high": 0.02996, "low": 0.0296, "close": 0.02966, "volume": 1725679.0, "close_time": 1766131199999, "quote_volume": 51311.48806, "trades": 916, "taker_buy_base": 939620.0, "taker_buy_quote": 27931.56326 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02966, "high": 0.02966, "low": 0.02952, "close": 0.02958, "volume": 867991.0, "close_time": 1766134799999, "quote_volume": 25684.72218, "trades": 467, "taker_buy_base": 340417.0, "taker_buy_quote": 10072.09168 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.02956, "high": 0.02959, "low": 0.02951, "close": 0.02954, "volume": 227224.0, "close_time": 1766138399999, "quote_volume": 6715.23731, "trades": 151, "taker_buy_base": 149730.0, "taker_buy_quote": 4424.90593 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.02953, "high": 0.02976, "low": 0.02952, "close": 0.02974, "volume": 1925113.0, "close_time": 1766141999999, "quote_volume": 57064.58421, "trades": 1199, "taker_buy_base": 900784.0, "taker_buy_quote": 26709.2072 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.02974, "high": 0.0299, "low": 0.02952, "close": 0.02955, "volume": 1737580.0, "close_time": 1766145599999, "quote_volume": 51737.97685, "trades": 650, "taker_buy_base": 774547.0, "taker_buy_quote": 23075.25796 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02954, "high": 0.02958, "low": 0.02938, "close": 0.02952, "volume": 1515086.0, "close_time": 1766149199999, "quote_volume": 44659.79889, "trades": 593, "taker_buy_base": 887216.0, "taker_buy_quote": 26157.23882 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.02954, "high": 0.02975, "low": 0.02952, "close": 0.0296, "volume": 1623205.0, "close_time": 1766152799999, "quote_volume": 48130.62432, "trades": 1325, "taker_buy_base": 747352.0, "taker_buy_quote": 22163.08988 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0296, "high": 0.02971, "low": 0.02924, "close": 0.02945, "volume": 2739568.0, "close_time": 1766156399999, "quote_volume": 80699.35151, "trades": 1498, "taker_buy_base": 1656067.0, "taker_buy_quote": 48767.41321 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.02946, "high": 0.02974, "low": 0.02927, "close": 0.02929, "volume": 2642002.0, "close_time": 1766159999999, "quote_volume": 78002.54406, "trades": 1244, "taker_buy_base": 1395418.0, "taker_buy_quote": 41193.42808 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02928, "high": 0.0294, "low": 0.02903, "close": 0.02911, "volume": 2080721.0, "close_time": 1766163599999, "quote_volume": 60838.67357, "trades": 1231, "taker_buy_base": 1215245.0, "taker_buy_quote": 35515.34664 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.02912, "high": 0.02941, "low": 0.02902, "close": 0.02919, "volume": 2272290.0, "close_time": 1766167199999, "quote_volume": 66345.29178, "trades": 1512, "taker_buy_base": 924342.0, "taker_buy_quote": 26982.51917 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0292, "high": 0.02935, "low": 0.02908, "close": 0.02927, "volume": 2144815.0, "close_time": 1766170799999, "quote_volume": 62619.98428, "trades": 925, "taker_buy_base": 1370606.0, "taker_buy_quote": 40009.56543 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.02928, "high": 0.0316, "low": 0.02928, "close": 0.031, "volume": 23969898.0, "close_time": 1766174399999, "quote_volume": 736223.40132, "trades": 12674, "taker_buy_base": 13105206.0, "taker_buy_quote": 402240.4447 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03101, "high": 0.03142, "low": 0.03083, "close": 0.03098, "volume": 5295047.0, "close_time": 1766177999999, "quote_volume": 164867.86747, "trades": 3553, "taker_buy_base": 2462476.0, "taker_buy_quote": 76626.78285 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.03097, "high": 0.03097, "low": 0.0306, "close": 0.03088, "volume": 2822786.0, "close_time": 1766181599999, "quote_volume": 86999.7083, "trades": 1700, "taker_buy_base": 1295268.0, "taker_buy_quote": 39903.53374 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.03087, "high": 0.03099, "low": 0.03065, "close": 0.03069, "volume": 1424209.0, "close_time": 1766185199999, "quote_volume": 43883.2373, "trades": 741, "taker_buy_base": 728658.0, "taker_buy_quote": 22441.93499 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0307, "high": 0.03127, "low": 0.03054, "close": 0.03106, "volume": 2763876.0, "close_time": 1766188799999, "quote_volume": 85558.80888, "trades": 2175, "taker_buy_base": 1371322.0, "taker_buy_quote": 42408.84594 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03106, "high": 0.03113, "low": 0.0305, "close": 0.0308, "volume": 6290660.0, "close_time": 1766192399999, "quote_volume": 193680.13243, "trades": 2411, "taker_buy_base": 2983379.0, "taker_buy_quote": 91817.99692 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.03079, "high": 0.03087, "low": 0.03066, "close": 0.03077, "volume": 1358354.0, "close_time": 1766195999999, "quote_volume": 41800.50063, "trades": 645, "taker_buy_base": 563271.0, "taker_buy_quote": 17332.73819 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.03078, "high": 0.03093, "low": 0.03062, "close": 0.03083, "volume": 1755979.0, "close_time": 1766199599999, "quote_volume": 54010.71519, "trades": 729, "taker_buy_base": 692801.0, "taker_buy_quote": 21311.87311 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.03083, "high": 0.03089, "low": 0.0307, "close": 0.03074, "volume": 373633.0, "close_time": 1766203199999, "quote_volume": 11509.94587, "trades": 321, "taker_buy_base": 209350.0, "taker_buy_quote": 6445.68402 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03073, "high": 0.03113, "low": 0.0306, "close": 0.03108, "volume": 1317505.0, "close_time": 1766206799999, "quote_volume": 40685.89926, "trades": 800, "taker_buy_base": 841475.0, "taker_buy_quote": 25986.23505 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.03107, "high": 0.03128, "low": 0.03085, "close": 0.03127, "volume": 1832561.0, "close_time": 1766210399999, "quote_volume": 56942.87007, "trades": 1306, "taker_buy_base": 940288.0, "taker_buy_quote": 29209.31044 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.03128, "high": 0.03172, "low": 0.03109, "close": 0.03165, "volume": 3056972.0, "close_time": 1766213999999, "quote_volume": 96202.95907, "trades": 1609, "taker_buy_base": 1705873.0, "taker_buy_quote": 53690.63283 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.03165, "high": 0.03213, "low": 0.03162, "close": 0.03195, "volume": 3875273.0, "close_time": 1766217599999, "quote_volume": 123467.24193, "trades": 2265, "taker_buy_base": 1946276.0, "taker_buy_quote": 61984.72498 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03199, "high": 0.03222, "low": 0.03177, "close": 0.03189, "volume": 1990565.0, "close_time": 1766221199999, "quote_volume": 63669.70527, "trades": 1255, "taker_buy_base": 944505.0, "taker_buy_quote": 30226.59207 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0319, "high": 0.032, "low": 0.03172, "close": 0.03184, "volume": 1260205.0, "close_time": 1766224799999, "quote_volume": 40104.30288, "trades": 731, "taker_buy_base": 517219.0, "taker_buy_quote": 16456.77257 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.03185, "high": 0.03198, "low": 0.0318, "close": 0.03184, "volume": 747847.0, "close_time": 1766228399999, "quote_volume": 23832.85156, "trades": 592, "taker_buy_base": 290921.0, "taker_buy_quote": 9272.5141 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.03184, "high": 0.03184, "low": 0.0314, "close": 0.03149, "volume": 3649475.0, "close_time": 1766231999999, "quote_volume": 115149.28107, "trades": 1727, "taker_buy_base": 1120424.0, "taker_buy_quote": 35361.96788 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03148, "high": 0.03169, "low": 0.03145, "close": 0.03165, "volume": 993013.0, "close_time": 1766235599999, "quote_volume": 31363.44948, "trades": 805, "taker_buy_base": 594012.0, "taker_buy_quote": 18760.47018 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.03166, "high": 0.0317, "low": 0.03122, "close": 0.03129, "volume": 2221397.0, "close_time": 1766239199999, "quote_volume": 69822.81004, "trades": 1348, "taker_buy_base": 1079017.0, "taker_buy_quote": 33902.5855 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.03128, "high": 0.03157, "low": 0.0311, "close": 0.03151, "volume": 2866178.0, "close_time": 1766242799999, "quote_volume": 89680.3023, "trades": 1448, "taker_buy_base": 1712178.0, "taker_buy_quote": 53576.14715 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0313, "close": 0.03132, "volume": 830895.0, "close_time": 1766246399999, "quote_volume": 26084.96405, "trades": 323, "taker_buy_base": 483082.0, "taker_buy_quote": 15167.0647 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03131, "high": 0.03144, "low": 0.03121, "close": 0.03142, "volume": 967566.0, "close_time": 1766249999999, "quote_volume": 30289.58977, "trades": 452, "taker_buy_base": 617184.0, "taker_buy_quote": 19319.59826 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.03142, "high": 0.03177, "low": 0.03131, "close": 0.03169, "volume": 2466404.0, "close_time": 1766253599999, "quote_volume": 77846.93274, "trades": 1719, "taker_buy_base": 1264542.0, "taker_buy_quote": 39906.06904 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.03169, "high": 0.0323, "low": 0.03138, "close": 0.0314, "volume": 7906222.0, "close_time": 1766257199999, "quote_volume": 251762.26242, "trades": 3693, "taker_buy_base": 4811377.0, "taker_buy_quote": 153255.69736 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.03139, "high": 0.03161, "low": 0.03134, "close": 0.03152, "volume": 3776359.0, "close_time": 1766260799999, "quote_volume": 118768.08492, "trades": 1068, "taker_buy_base": 2484202.0, "taker_buy_quote": 78099.81493 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03152, "high": 0.0316, "low": 0.03144, "close": 0.03157, "volume": 640225.0, "close_time": 1766264399999, "quote_volume": 20186.55446, "trades": 563, "taker_buy_base": 321215.0, "taker_buy_quote": 10127.10492 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.03156, "high": 0.03166, "low": 0.03135, "close": 0.03135, "volume": 1230893.0, "close_time": 1766267999999, "quote_volume": 38827.95061, "trades": 743, "taker_buy_base": 531221.0, "taker_buy_quote": 16760.33993 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.03138, "high": 0.0315, "low": 0.0313, "close": 0.0315, "volume": 616058.0, "close_time": 1766271599999, "quote_volume": 19340.75944, "trades": 227, "taker_buy_base": 311025.0, "taker_buy_quote": 9759.6403 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.03148, "high": 0.03156, "low": 0.03136, "close": 0.03143, "volume": 1072706.0, "close_time": 1766275199999, "quote_volume": 33761.9456, "trades": 501, "taker_buy_base": 383729.0, "taker_buy_quote": 12081.52144 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03143, "high": 0.03162, "low": 0.03141, "close": 0.03152, "volume": 838211.0, "close_time": 1766278799999, "quote_volume": 26392.08595, "trades": 548, "taker_buy_base": 437188.0, "taker_buy_quote": 13768.06325 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.03151, "high": 0.03158, "low": 0.03125, "close": 0.03134, "volume": 2017557.0, "close_time": 1766282399999, "quote_volume": 63278.99156, "trades": 951, "taker_buy_base": 1089256.0, "taker_buy_quote": 34172.41701 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.03134, "high": 0.03138, "low": 0.03048, "close": 0.03073, "volume": 7628453.0, "close_time": 1766285999999, "quote_volume": 235127.0466, "trades": 2895, "taker_buy_base": 3766129.0, "taker_buy_quote": 116003.98208 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.03074, "high": 0.0311, "low": 0.03073, "close": 0.03106, "volume": 1646489.0, "close_time": 1766289599999, "quote_volume": 50945.31459, "trades": 1010, "taker_buy_base": 744267.0, "taker_buy_quote": 23012.47965 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.03107, "high": 0.0312, "low": 0.03098, "close": 0.03107, "volume": 819425.0, "close_time": 1766293199999, "quote_volume": 25486.85843, "trades": 755, "taker_buy_base": 303477.0, "taker_buy_quote": 9435.31847 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.03107, "high": 0.03114, "low": 0.03088, "close": 0.03092, "volume": 1129676.0, "close_time": 1766296799999, "quote_volume": 34986.19797, "trades": 505, "taker_buy_base": 528543.0, "taker_buy_quote": 16374.52689 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.03092, "high": 0.03113, "low": 0.03089, "close": 0.03101, "volume": 803327.0, "close_time": 1766300399999, "quote_volume": 24943.01617, "trades": 463, "taker_buy_base": 404055.0, "taker_buy_quote": 12544.04006 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.031, "high": 0.03112, "low": 0.03091, "close": 0.03095, "volume": 654096.0, "close_time": 1766303999999, "quote_volume": 20282.86538, "trades": 424, "taker_buy_base": 246886.0, "taker_buy_quote": 7660.33557 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.03094, "high": 0.03138, "low": 0.0309, "close": 0.03132, "volume": 1537837.0, "close_time": 1766307599999, "quote_volume": 47923.07759, "trades": 1001, "taker_buy_base": 850224.0, "taker_buy_quote": 26485.29215 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.03132, "high": 0.03148, "low": 0.03123, "close": 0.03143, "volume": 1495418.0, "close_time": 1766311199999, "quote_volume": 46899.75473, "trades": 1005, "taker_buy_base": 836616.0, "taker_buy_quote": 26234.06584 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.03142, "high": 0.03149, "low": 0.03124, "close": 0.0313, "volume": 654351.0, "close_time": 1766314799999, "quote_volume": 20529.45221, "trades": 412, "taker_buy_base": 275687.0, "taker_buy_quote": 8646.43112 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.03131, "high": 0.03143, "low": 0.03119, "close": 0.03138, "volume": 1697366.0, "close_time": 1766318399999, "quote_volume": 53159.19605, "trades": 874, "taker_buy_base": 882249.0, "taker_buy_quote": 27635.6733 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03139, "high": 0.03155, "low": 0.03117, "close": 0.03123, "volume": 1560360.0, "close_time": 1766321999999, "quote_volume": 48869.44553, "trades": 791, "taker_buy_base": 554646.0, "taker_buy_quote": 17376.34604 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.03127, "high": 0.03148, "low": 0.03106, "close": 0.03143, "volume": 2628314.0, "close_time": 1766325599999, "quote_volume": 82129.34794, "trades": 1902, "taker_buy_base": 1119572.0, "taker_buy_quote": 34991.96862 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.03142, "high": 0.03175, "low": 0.0312, "close": 0.03122, "volume": 2483023.0, "close_time": 1766329199999, "quote_volume": 78096.43857, "trades": 1871, "taker_buy_base": 1225210.0, "taker_buy_quote": 38533.28394 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.03123, "high": 0.0313, "low": 0.03106, "close": 0.03121, "volume": 1345980.0, "close_time": 1766332799999, "quote_volume": 41981.47003, "trades": 701, "taker_buy_base": 838426.0, "taker_buy_quote": 26159.39464 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0312, "high": 0.03142, "low": 0.0311, "close": 0.0313, "volume": 973942.0, "close_time": 1766336399999, "quote_volume": 30502.01881, "trades": 675, "taker_buy_base": 421538.0, "taker_buy_quote": 13195.68528 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0313, "high": 0.03142, "low": 0.03123, "close": 0.03134, "volume": 882880.0, "close_time": 1766339999999, "quote_volume": 27655.16131, "trades": 487, "taker_buy_base": 429697.0, "taker_buy_quote": 13460.23137 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.03129, "high": 0.0315, "low": 0.0311, "close": 0.03129, "volume": 2060814.0, "close_time": 1766343599999, "quote_volume": 64465.24339, "trades": 2740, "taker_buy_base": 1117577.0, "taker_buy_quote": 34947.89109 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0313, "high": 0.03153, "low": 0.03121, "close": 0.03133, "volume": 2137125.0, "close_time": 1766347199999, "quote_volume": 67043.88496, "trades": 3073, "taker_buy_base": 848077.0, "taker_buy_quote": 26604.63433 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.03133, "high": 0.0315, "low": 0.03128, "close": 0.03145, "volume": 858802.0, "close_time": 1766350799999, "quote_volume": 26957.18236, "trades": 534, "taker_buy_base": 456395.0, "taker_buy_quote": 14327.28944 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.03147, "high": 0.03156, "low": 0.03132, "close": 0.0314, "volume": 840577.0, "close_time": 1766354399999, "quote_volume": 26404.79421, "trades": 664, "taker_buy_base": 229079.0, "taker_buy_quote": 7199.00172 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0314, "high": 0.03182, "low": 0.03131, "close": 0.03162, "volume": 1381490.0, "close_time": 1766357999999, "quote_volume": 43707.99644, "trades": 951, "taker_buy_base": 415236.0, "taker_buy_quote": 13108.47994 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.03161, "high": 0.03198, "low": 0.03161, "close": 0.03172, "volume": 2686662.0, "close_time": 1766361599999, "quote_volume": 85333.58022, "trades": 1214, "taker_buy_base": 1644396.0, "taker_buy_quote": 52200.14101 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03173, "high": 0.0319, "low": 0.03147, "close": 0.03148, "volume": 2840091.0, "close_time": 1766365199999, "quote_volume": 89893.98418, "trades": 1475, "taker_buy_base": 1402327.0, "taker_buy_quote": 44354.985 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.03147, "high": 0.03169, "low": 0.03147, "close": 0.03156, "volume": 954253.0, "close_time": 1766368799999, "quote_volume": 30135.22402, "trades": 740, "taker_buy_base": 474034.0, "taker_buy_quote": 14965.57047 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.03154, "high": 0.03173, "low": 0.03139, "close": 0.03168, "volume": 2274125.0, "close_time": 1766372399999, "quote_volume": 71804.86966, "trades": 1435, "taker_buy_base": 1161521.0, "taker_buy_quote": 36688.33715 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.03166, "high": 0.03176, "low": 0.03156, "close": 0.03163, "volume": 975824.0, "close_time": 1766375999999, "quote_volume": 30887.58358, "trades": 859, "taker_buy_base": 475401.0, "taker_buy_quote": 15053.96111 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03163, "high": 0.03195, "low": 0.03161, "close": 0.03176, "volume": 1383342.0, "close_time": 1766379599999, "quote_volume": 44010.88851, "trades": 1191, "taker_buy_base": 653229.0, "taker_buy_quote": 20775.88527 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.03175, "high": 0.03178, "low": 0.03161, "close": 0.03165, "volume": 927430.0, "close_time": 1766383199999, "quote_volume": 29388.5146, "trades": 550, "taker_buy_base": 349858.0, "taker_buy_quote": 11090.42977 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.03165, "high": 0.03186, "low": 0.03163, "close": 0.03175, "volume": 1174532.0, "close_time": 1766386799999, "quote_volume": 37310.82807, "trades": 427, "taker_buy_base": 549206.0, "taker_buy_quote": 17447.223 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.03174, "high": 0.03184, "low": 0.03172, "close": 0.03181, "volume": 312470.0, "close_time": 1766390399999, "quote_volume": 9933.02368, "trades": 212, "taker_buy_base": 181804.0, "taker_buy_quote": 5779.66823 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03181, "high": 0.0319, "low": 0.0317, "close": 0.03182, "volume": 1215283.0, "close_time": 1766393999999, "quote_volume": 38637.41649, "trades": 836, "taker_buy_base": 555366.0, "taker_buy_quote": 17657.80174 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.03183, "high": 0.03188, "low": 0.03165, "close": 0.03177, "volume": 744093.0, "close_time": 1766397599999, "quote_volume": 23632.51963, "trades": 478, "taker_buy_base": 367424.0, "taker_buy_quote": 11673.38414 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.03177, "high": 0.03179, "low": 0.03163, "close": 0.03163, "volume": 415727.0, "close_time": 1766401199999, "quote_volume": 13173.75629, "trades": 323, "taker_buy_base": 263871.0, "taker_buy_quote": 8361.79179 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.03164, "high": 0.03178, "low": 0.03161, "close": 0.03172, "volume": 409030.0, "close_time": 1766404799999, "quote_volume": 12967.98774, "trades": 255, "taker_buy_base": 144353.0, "taker_buy_quote": 4577.0296 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03171, "high": 0.03226, "low": 0.03169, "close": 0.03218, "volume": 2127362.0, "close_time": 1766408399999, "quote_volume": 67971.00445, "trades": 1678, "taker_buy_base": 1215938.0, "taker_buy_quote": 38872.81742 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.03218, "high": 0.03242, "low": 0.03211, "close": 0.03239, "volume": 2390771.0, "close_time": 1766411999999, "quote_volume": 77108.86859, "trades": 1339, "taker_buy_base": 1330627.0, "taker_buy_quote": 42931.13335 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.03238, "high": 0.03258, "low": 0.0323, "close": 0.03257, "volume": 2207314.0, "close_time": 1766415599999, "quote_volume": 71633.34476, "trades": 1178, "taker_buy_base": 1139982.0, "taker_buy_quote": 37010.54062 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.03255, "high": 0.0336, "low": 0.03255, "close": 0.03283, "volume": 9775655.0, "close_time": 1766419199999, "quote_volume": 323500.52957, "trades": 5537, "taker_buy_base": 4994819.0, "taker_buy_quote": 165114.57581 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03283, "high": 0.03317, "low": 0.0328, "close": 0.03297, "volume": 2369897.0, "close_time": 1766422799999, "quote_volume": 78282.26155, "trades": 1667, "taker_buy_base": 1072406.0, "taker_buy_quote": 35419.88688 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.03298, "high": 0.03302, "low": 0.03273, "close": 0.03284, "volume": 1626726.0, "close_time": 1766426399999, "quote_volume": 53524.63394, "trades": 1013, "taker_buy_base": 802992.0, "taker_buy_quote": 26419.1938 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.03284, "high": 0.03312, "low": 0.03274, "close": 0.03298, "volume": 1549075.0, "close_time": 1766429999999, "quote_volume": 51109.53291, "trades": 1065, "taker_buy_base": 645687.0, "taker_buy_quote": 21302.79873 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.03298, "high": 0.03318, "low": 0.03291, "close": 0.033, "volume": 1847669.0, "close_time": 1766433599999, "quote_volume": 61032.10787, "trades": 1338, "taker_buy_base": 1041380.0, "taker_buy_quote": 34401.50789 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.033, "high": 0.0334, "low": 0.03296, "close": 0.03308, "volume": 3535700.0, "close_time": 1766437199999, "quote_volume": 117223.76441, "trades": 1763, "taker_buy_base": 1800089.0, "taker_buy_quote": 59663.91357 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.03308, "high": 0.03339, "low": 0.03305, "close": 0.03315, "volume": 1402386.0, "close_time": 1766440799999, "quote_volume": 46592.03006, "trades": 837, "taker_buy_base": 685925.0, "taker_buy_quote": 22776.17437 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.03316, "high": 0.03345, "low": 0.03312, "close": 0.03324, "volume": 2901027.0, "close_time": 1766444399999, "quote_volume": 96592.58859, "trades": 989, "taker_buy_base": 1466140.0, "taker_buy_quote": 48845.66578 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.03325, "high": 0.03352, "low": 0.03316, "close": 0.03333, "volume": 2623468.0, "close_time": 1766447999999, "quote_volume": 87471.56405, "trades": 1485, "taker_buy_base": 1427815.0, "taker_buy_quote": 47606.91006 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03333, "high": 0.03351, "low": 0.03319, "close": 0.03321, "volume": 1823029.0, "close_time": 1766451599999, "quote_volume": 60787.47441, "trades": 1081, "taker_buy_base": 828784.0, "taker_buy_quote": 27610.54 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.03322, "high": 0.03334, "low": 0.0331, "close": 0.03325, "volume": 1364461.0, "close_time": 1766455199999, "quote_volume": 45336.58302, "trades": 711, "taker_buy_base": 746881.0, "taker_buy_quote": 24812.04431 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.03322, "high": 0.03338, "low": 0.03312, "close": 0.03319, "volume": 2792459.0, "close_time": 1766458799999, "quote_volume": 92822.71672, "trades": 1217, "taker_buy_base": 1695290.0, "taker_buy_quote": 56359.85436 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.03319, "high": 0.03373, "low": 0.03312, "close": 0.03347, "volume": 3054432.0, "close_time": 1766462399999, "quote_volume": 102349.07965, "trades": 1579, "taker_buy_base": 1295488.0, "taker_buy_quote": 43387.96361 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03346, "high": 0.03351, "low": 0.03323, "close": 0.03325, "volume": 1617358.0, "close_time": 1766465999999, "quote_volume": 53936.53798, "trades": 1473, "taker_buy_base": 997928.0, "taker_buy_quote": 33270.76585 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.03326, "high": 0.03337, "low": 0.03255, "close": 0.03281, "volume": 6637094.0, "close_time": 1766469599999, "quote_volume": 218635.65973, "trades": 2728, "taker_buy_base": 3131776.0, "taker_buy_quote": 103071.15257 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0328, "high": 0.0333, "low": 0.03279, "close": 0.03317, "volume": 3091057.0, "close_time": 1766473199999, "quote_volume": 102292.57321, "trades": 1567, "taker_buy_base": 1544162.0, "taker_buy_quote": 51098.51149 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.03317, "high": 0.03322, "low": 0.03297, "close": 0.03318, "volume": 1098192.0, "close_time": 1766476799999, "quote_volume": 36354.68038, "trades": 781, "taker_buy_base": 636648.0, "taker_buy_quote": 21071.78204 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0332, "high": 0.03347, "low": 0.03313, "close": 0.03329, "volume": 3853636.0, "close_time": 1766480399999, "quote_volume": 128181.61529, "trades": 3076, "taker_buy_base": 1883518.0, "taker_buy_quote": 62658.9665 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.03327, "high": 0.0335, "low": 0.03326, "close": 0.03329, "volume": 1525147.0, "close_time": 1766483999999, "quote_volume": 50883.71562, "trades": 722, "taker_buy_base": 836836.0, "taker_buy_quote": 27919.04541 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0333, "high": 0.03337, "low": 0.03313, "close": 0.0333, "volume": 1185789.0, "close_time": 1766487599999, "quote_volume": 39418.77394, "trades": 737, "taker_buy_base": 523977.0, "taker_buy_quote": 17415.47288 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0333, "high": 0.03343, "low": 0.03328, "close": 0.03334, "volume": 562211.0, "close_time": 1766491199999, "quote_volume": 18751.90891, "trades": 464, "taker_buy_base": 243683.0, "taker_buy_quote": 8126.80228 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.03332, "high": 0.0334, "low": 0.03319, "close": 0.0333, "volume": 1643259.0, "close_time": 1766494799999, "quote_volume": 54726.80997, "trades": 861, "taker_buy_base": 807295.0, "taker_buy_quote": 26888.89094 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.03329, "high": 0.03345, "low": 0.03325, "close": 0.03343, "volume": 1987168.0, "close_time": 1766498399999, "quote_volume": 66289.38684, "trades": 1229, "taker_buy_base": 755309.0, "taker_buy_quote": 25194.64038 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.03342, "high": 0.03348, "low": 0.03302, "close": 0.03321, "volume": 2708786.0, "close_time": 1766501999999, "quote_volume": 89885.27844, "trades": 2128, "taker_buy_base": 1285208.0, "taker_buy_quote": 42648.74489 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.03321, "high": 0.03323, "low": 0.03227, "close": 0.03237, "volume": 6174037.0, "close_time": 1766505599999, "quote_volume": 202113.83872, "trades": 2598, "taker_buy_base": 2532198.0, "taker_buy_quote": 82814.84832 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03236, "high": 0.03302, "low": 0.03209, "close": 0.03273, "volume": 4820692.0, "close_time": 1766509199999, "quote_volume": 156800.09512, "trades": 2210, "taker_buy_base": 2748966.0, "taker_buy_quote": 89457.85376 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.03271, "high": 0.03289, "low": 0.03265, "close": 0.03267, "volume": 1874255.0, "close_time": 1766512799999, "quote_volume": 61416.67604, "trades": 904, "taker_buy_base": 783106.0, "taker_buy_quote": 25648.04238 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.03266, "high": 0.03284, "low": 0.03261, "close": 0.03261, "volume": 1088104.0, "close_time": 1766516399999, "quote_volume": 35621.88712, "trades": 629, "taker_buy_base": 551496.0, "taker_buy_quote": 18054.89927 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0326, "high": 0.03281, "low": 0.03255, "close": 0.03276, "volume": 868711.0, "close_time": 1766519999999, "quote_volume": 28371.86679, "trades": 625, "taker_buy_base": 490701.0, "taker_buy_quote": 16019.43393 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.03277, "high": 0.03285, "low": 0.03265, "close": 0.03273, "volume": 709391.0, "close_time": 1766523599999, "quote_volume": 23220.66303, "trades": 429, "taker_buy_base": 370527.0, "taker_buy_quote": 12123.73938 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.03273, "high": 0.03275, "low": 0.03248, "close": 0.03248, "volume": 440432.0, "close_time": 1766527199999, "quote_volume": 14368.51013, "trades": 299, "taker_buy_base": 200414.0, "taker_buy_quote": 6530.14817 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.03247, "high": 0.03256, "low": 0.03233, "close": 0.03234, "volume": 1670233.0, "close_time": 1766530799999, "quote_volume": 54232.55667, "trades": 522, "taker_buy_base": 617207.0, "taker_buy_quote": 20048.78392 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.03234, "high": 0.03243, "low": 0.0323, "close": 0.03231, "volume": 585086.0, "close_time": 1766534399999, "quote_volume": 18940.91026, "trades": 398, "taker_buy_base": 306951.0, "taker_buy_quote": 9938.30708 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0323, "high": 0.03236, "low": 0.03216, "close": 0.03222, "volume": 493938.0, "close_time": 1766537999999, "quote_volume": 15931.43865, "trades": 245, "taker_buy_base": 251757.0, "taker_buy_quote": 8119.19507 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.03221, "high": 0.03224, "low": 0.03163, "close": 0.03181, "volume": 2412951.0, "close_time": 1766541599999, "quote_volume": 76854.82896, "trades": 1047, "taker_buy_base": 1176171.0, "taker_buy_quote": 37462.72197 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.03181, "high": 0.0319, "low": 0.03172, "close": 0.03181, "volume": 1454791.0, "close_time": 1766545199999, "quote_volume": 46282.50207, "trades": 648, "taker_buy_base": 450489.0, "taker_buy_quote": 14326.35604 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0318, "high": 0.03222, "low": 0.03175, "close": 0.03182, "volume": 3948165.0, "close_time": 1766548799999, "quote_volume": 126154.82611, "trades": 1307, "taker_buy_base": 2200877.0, "taker_buy_quote": 70319.98377 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03183, "high": 0.0321, "low": 0.03182, "close": 0.03183, "volume": 802214.0, "close_time": 1766552399999, "quote_volume": 25636.1526, "trades": 543, "taker_buy_base": 430114.0, "taker_buy_quote": 13748.13407 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.03183, "high": 0.032, "low": 0.03181, "close": 0.0319, "volume": 872384.0, "close_time": 1766555999999, "quote_volume": 27826.17791, "trades": 625, "taker_buy_base": 611244.0, "taker_buy_quote": 19496.00545 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.03191, "high": 0.03231, "low": 0.03172, "close": 0.03219, "volume": 8404165.0, "close_time": 1766559599999, "quote_volume": 268230.49437, "trades": 10068, "taker_buy_base": 2389848.0, "taker_buy_quote": 76425.89882 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.03219, "high": 0.03222, "low": 0.03139, "close": 0.0314, "volume": 2451086.0, "close_time": 1766563199999, "quote_volume": 77807.86751, "trades": 1192, "taker_buy_base": 932244.0, "taker_buy_quote": 29582.99916 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03138, "high": 0.03147, "low": 0.03091, "close": 0.03117, "volume": 4576626.0, "close_time": 1766566799999, "quote_volume": 142707.98433, "trades": 2516, "taker_buy_base": 2137167.0, "taker_buy_quote": 66662.81623 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.03118, "high": 0.03141, "low": 0.03115, "close": 0.03115, "volume": 1830565.0, "close_time": 1766570399999, "quote_volume": 57260.13863, "trades": 888, "taker_buy_base": 1169697.0, "taker_buy_quote": 36591.46568 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.03115, "high": 0.03136, "low": 0.0311, "close": 0.03117, "volume": 1346620.0, "close_time": 1766573999999, "quote_volume": 42028.45982, "trades": 776, "taker_buy_base": 916323.0, "taker_buy_quote": 28599.33584 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.03118, "high": 0.03127, "low": 0.03108, "close": 0.03123, "volume": 1161359.0, "close_time": 1766577599999, "quote_volume": 36192.15382, "trades": 376, "taker_buy_base": 688316.0, "taker_buy_quote": 21451.00535 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03123, "high": 0.03183, "low": 0.03121, "close": 0.03181, "volume": 2837260.0, "close_time": 1766581199999, "quote_volume": 89667.69945, "trades": 1220, "taker_buy_base": 1636865.0, "taker_buy_quote": 51727.14179 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.03182, "high": 0.03182, "low": 0.03147, "close": 0.03152, "volume": 620008.0, "close_time": 1766584799999, "quote_volume": 19594.92367, "trades": 496, "taker_buy_base": 344130.0, "taker_buy_quote": 10867.78401 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.03153, "high": 0.032, "low": 0.03132, "close": 0.03189, "volume": 3340424.0, "close_time": 1766588399999, "quote_volume": 105558.52609, "trades": 1477, "taker_buy_base": 1783065.0, "taker_buy_quote": 56369.13573 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0319, "high": 0.03231, "low": 0.03177, "close": 0.03182, "volume": 2937018.0, "close_time": 1766591999999, "quote_volume": 94127.5578, "trades": 2044, "taker_buy_base": 1593702.0, "taker_buy_quote": 51109.9776 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.03181, "high": 0.03204, "low": 0.03152, "close": 0.0316, "volume": 4851530.0, "close_time": 1766595599999, "quote_volume": 153931.84033, "trades": 1950, "taker_buy_base": 2453383.0, "taker_buy_quote": 77872.26698 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.03161, "high": 0.03166, "low": 0.03138, "close": 0.03146, "volume": 569509.0, "close_time": 1766599199999, "quote_volume": 17963.23556, "trades": 378, "taker_buy_base": 197159.0, "taker_buy_quote": 6221.51121 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.03146, "high": 0.0315, "low": 0.03111, "close": 0.03122, "volume": 2619706.0, "close_time": 1766602799999, "quote_volume": 81917.46375, "trades": 1049, "taker_buy_base": 1300686.0, "taker_buy_quote": 40634.04084 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.03121, "high": 0.03121, "low": 0.03101, "close": 0.03109, "volume": 738508.0, "close_time": 1766606399999, "quote_volume": 22955.59149, "trades": 395, "taker_buy_base": 434252.0, "taker_buy_quote": 13500.72957 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03108, "high": 0.03127, "low": 0.03101, "close": 0.03106, "volume": 1138849.0, "close_time": 1766609999999, "quote_volume": 35439.6391, "trades": 688, "taker_buy_base": 652956.0, "taker_buy_quote": 20315.86173 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.03106, "high": 0.03113, "low": 0.031, "close": 0.03108, "volume": 1023221.0, "close_time": 1766613599999, "quote_volume": 31762.01182, "trades": 668, "taker_buy_base": 451789.0, "taker_buy_quote": 14032.26029 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.03109, "high": 0.03133, "low": 0.03104, "close": 0.03131, "volume": 1097480.0, "close_time": 1766617199999, "quote_volume": 34243.42774, "trades": 1035, "taker_buy_base": 644686.0, "taker_buy_quote": 20120.33383 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.03131, "high": 0.03142, "low": 0.03122, "close": 0.03125, "volume": 969823.0, "close_time": 1766620799999, "quote_volume": 30374.47078, "trades": 807, "taker_buy_base": 498217.0, "taker_buy_quote": 15599.81559 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03125, "high": 0.03135, "low": 0.03106, "close": 0.03127, "volume": 1145761.0, "close_time": 1766624399999, "quote_volume": 35746.70329, "trades": 688, "taker_buy_base": 705864.0, "taker_buy_quote": 22021.53349 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.03126, "high": 0.03133, "low": 0.03123, "close": 0.03127, "volume": 439094.0, "close_time": 1766627999999, "quote_volume": 13736.46175, "trades": 331, "taker_buy_base": 154120.0, "taker_buy_quote": 4821.69395 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.03126, "high": 0.0317, "low": 0.03121, "close": 0.0316, "volume": 1463817.0, "close_time": 1766631599999, "quote_volume": 46010.06712, "trades": 794, "taker_buy_base": 1077542.0, "taker_buy_quote": 33861.52448 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.03161, "high": 0.03182, "low": 0.03147, "close": 0.03147, "volume": 1042397.0, "close_time": 1766635199999, "quote_volume": 32998.84798, "trades": 718, "taker_buy_base": 468760.0, "taker_buy_quote": 14839.53341 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03148, "high": 0.03151, "low": 0.03136, "close": 0.03138, "volume": 568037.0, "close_time": 1766638799999, "quote_volume": 17853.75059, "trades": 496, "taker_buy_base": 230469.0, "taker_buy_quote": 7242.74679 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.03137, "high": 0.03138, "low": 0.03127, "close": 0.03131, "volume": 414847.0, "close_time": 1766642399999, "quote_volume": 12998.38144, "trades": 281, "taker_buy_base": 223543.0, "taker_buy_quote": 7004.08019 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0313, "high": 0.03144, "low": 0.03117, "close": 0.03136, "volume": 610575.0, "close_time": 1766645999999, "quote_volume": 19114.46773, "trades": 467, "taker_buy_base": 285114.0, "taker_buy_quote": 8924.31744 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.03138, "high": 0.03138, "low": 0.03122, "close": 0.03127, "volume": 917217.0, "close_time": 1766649599999, "quote_volume": 28688.27662, "trades": 677, "taker_buy_base": 316920.0, "taker_buy_quote": 9908.72976 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03124, "high": 0.03133, "low": 0.0308, "close": 0.03085, "volume": 2478129.0, "close_time": 1766653199999, "quote_volume": 76965.53405, "trades": 1662, "taker_buy_base": 768604.0, "taker_buy_quote": 23866.91728 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.03085, "high": 0.0309, "low": 0.0305, "close": 0.0305, "volume": 1776897.0, "close_time": 1766656799999, "quote_volume": 54587.96386, "trades": 1764, "taker_buy_base": 596067.0, "taker_buy_quote": 18310.6375 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.03052, "high": 0.03054, "low": 0.0299, "close": 0.03011, "volume": 7109368.0, "close_time": 1766660399999, "quote_volume": 214615.38867, "trades": 4953, "taker_buy_base": 3432860.0, "taker_buy_quote": 103661.06535 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.03011, "high": 0.03018, "low": 0.02993, "close": 0.03, "volume": 4707159.0, "close_time": 1766663999999, "quote_volume": 141506.31057, "trades": 5220, "taker_buy_base": 1574478.0, "taker_buy_quote": 47340.27692 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03002, "high": 0.03015, "low": 0.02988, "close": 0.03006, "volume": 3566386.0, "close_time": 1766667599999, "quote_volume": 107055.41758, "trades": 3666, "taker_buy_base": 1285974.0, "taker_buy_quote": 38615.819 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.03005, "high": 0.03055, "low": 0.02995, "close": 0.03032, "volume": 6077776.0, "close_time": 1766671199999, "quote_volume": 183910.96011, "trades": 6001, "taker_buy_base": 2122311.0, "taker_buy_quote": 64222.61773 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.03032, "high": 0.0306, "low": 0.03021, "close": 0.0303, "volume": 4983179.0, "close_time": 1766674799999, "quote_volume": 151377.33241, "trades": 4484, "taker_buy_base": 1416790.0, "taker_buy_quote": 43044.81513 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0303, "high": 0.03062, "low": 0.03018, "close": 0.03022, "volume": 7371094.0, "close_time": 1766678399999, "quote_volume": 223991.63341, "trades": 5913, "taker_buy_base": 2121932.0, "taker_buy_quote": 64504.79971 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03021, "high": 0.03024, "low": 0.02894, "close": 0.02917, "volume": 18263285.0, "close_time": 1766681999999, "quote_volume": 540623.56011, "trades": 6450, "taker_buy_base": 6600448.0, "taker_buy_quote": 194850.42106 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.02918, "high": 0.02969, "low": 0.02907, "close": 0.02948, "volume": 8544299.0, "close_time": 1766685599999, "quote_volume": 250863.95415, "trades": 4019, "taker_buy_base": 4430025.0, "taker_buy_quote": 130115.17904 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.02948, "high": 0.0297, "low": 0.02938, "close": 0.02956, "volume": 2159213.0, "close_time": 1766689199999, "quote_volume": 63801.9037, "trades": 1254, "taker_buy_base": 955305.0, "taker_buy_quote": 28235.40535 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.02957, "high": 0.02963, "low": 0.02943, "close": 0.02947, "volume": 1558453.0, "close_time": 1766692799999, "quote_volume": 46016.22872, "trades": 735, "taker_buy_base": 832553.0, "taker_buy_quote": 24585.2596 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02946, "high": 0.02953, "low": 0.02926, "close": 0.02937, "volume": 1173379.0, "close_time": 1766696399999, "quote_volume": 34491.38563, "trades": 554, "taker_buy_base": 738877.0, "taker_buy_quote": 21713.71145 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.02938, "high": 0.02942, "low": 0.02923, "close": 0.02926, "volume": 924534.0, "close_time": 1766699999999, "quote_volume": 27104.45915, "trades": 800, "taker_buy_base": 505582.0, "taker_buy_quote": 14820.66305 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.02927, "high": 0.02943, "low": 0.02868, "close": 0.02874, "volume": 5694136.0, "close_time": 1766703599999, "quote_volume": 165010.65444, "trades": 1819, "taker_buy_base": 2627366.0, "taker_buy_quote": 76107.1024 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.02875, "high": 0.02934, "low": 0.02874, "close": 0.02908, "volume": 3854478.0, "close_time": 1766707199999, "quote_volume": 112122.70829, "trades": 1401, "taker_buy_base": 1846275.0, "taker_buy_quote": 53709.62505 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02908, "high": 0.02917, "low": 0.0286, "close": 0.02885, "volume": 4096881.0, "close_time": 1766710799999, "quote_volume": 118253.86184, "trades": 2179, "taker_buy_base": 1829046.0, "taker_buy_quote": 52778.85122 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.02886, "high": 0.02892, "low": 0.02852, "close": 0.02858, "volume": 2606479.0, "close_time": 1766714399999, "quote_volume": 74699.18417, "trades": 1055, "taker_buy_base": 1445571.0, "taker_buy_quote": 41451.30964 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.02859, "high": 0.02902, "low": 0.02851, "close": 0.02885, "volume": 2644729.0, "close_time": 1766717999999, "quote_volume": 76161.94755, "trades": 1658, "taker_buy_base": 1329863.0, "taker_buy_quote": 38276.18575 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.02882, "high": 0.02895, "low": 0.02844, "close": 0.02879, "volume": 4421260.0, "close_time": 1766721599999, "quote_volume": 126838.86536, "trades": 1204, "taker_buy_base": 1603451.0, "taker_buy_quote": 45928.37179 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02878, "high": 0.02888, "low": 0.02849, "close": 0.02868, "volume": 2222969.0, "close_time": 1766725199999, "quote_volume": 63733.73756, "trades": 1178, "taker_buy_base": 1276164.0, "taker_buy_quote": 36571.75503 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.02869, "high": 0.029, "low": 0.02863, "close": 0.02891, "volume": 1240412.0, "close_time": 1766728799999, "quote_volume": 35739.67002, "trades": 571, "taker_buy_base": 759169.0, "taker_buy_quote": 21862.66605 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0289, "high": 0.02908, "low": 0.02854, "close": 0.02863, "volume": 2994283.0, "close_time": 1766732399999, "quote_volume": 86400.18549, "trades": 1262, "taker_buy_base": 1473381.0, "taker_buy_quote": 42513.47152 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.02862, "high": 0.02879, "low": 0.02861, "close": 0.02865, "volume": 1708032.0, "close_time": 1766735999999, "quote_volume": 49055.32581, "trades": 800, "taker_buy_base": 1010035.0, "taker_buy_quote": 29007.56899 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02864, "high": 0.02876, "low": 0.02853, "close": 0.02858, "volume": 1435906.0, "close_time": 1766739599999, "quote_volume": 41144.52738, "trades": 581, "taker_buy_base": 616534.0, "taker_buy_quote": 17651.15256 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.02859, "high": 0.02901, "low": 0.02857, "close": 0.029, "volume": 1008908.0, "close_time": 1766743199999, "quote_volume": 29057.57193, "trades": 593, "taker_buy_base": 587170.0, "taker_buy_quote": 16916.63752 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.02901, "high": 0.02932, "low": 0.02891, "close": 0.0292, "volume": 3735637.0, "close_time": 1766746799999, "quote_volume": 108821.01906, "trades": 1401, "taker_buy_base": 2746343.0, "taker_buy_quote": 79984.45752 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.02921, "high": 0.02944, "low": 0.02917, "close": 0.02929, "volume": 1652707.0, "close_time": 1766750399999, "quote_volume": 48446.26572, "trades": 878, "taker_buy_base": 816261.0, "taker_buy_quote": 23935.24637 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02928, "high": 0.02943, "low": 0.02911, "close": 0.02939, "volume": 1935204.0, "close_time": 1766753999999, "quote_volume": 56651.92358, "trades": 933, "taker_buy_base": 1027793.0, "taker_buy_quote": 30096.64508 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.02938, "high": 0.02938, "low": 0.02906, "close": 0.02906, "volume": 2052471.0, "close_time": 1766757599999, "quote_volume": 59937.03308, "trades": 946, "taker_buy_base": 1043891.0, "taker_buy_quote": 30486.27118 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.02907, "high": 0.0291, "low": 0.02861, "close": 0.02869, "volume": 2629212.0, "close_time": 1766761199999, "quote_volume": 75809.59182, "trades": 1339, "taker_buy_base": 1222880.0, "taker_buy_quote": 35261.74814 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.02868, "high": 0.02897, "low": 0.0286, "close": 0.02861, "volume": 4645655.0, "close_time": 1766764799999, "quote_volume": 133688.25698, "trades": 1707, "taker_buy_base": 2706865.0, "taker_buy_quote": 77942.29885 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02864, "high": 0.02865, "low": 0.02823, "close": 0.02827, "volume": 4240328.0, "close_time": 1766768399999, "quote_volume": 120591.81064, "trades": 2181, "taker_buy_base": 1725964.0, "taker_buy_quote": 48946.76784 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.02826, "high": 0.02851, "low": 0.0282, "close": 0.02839, "volume": 1321526.0, "close_time": 1766771999999, "quote_volume": 37431.60358, "trades": 1274, "taker_buy_base": 749315.0, "taker_buy_quote": 21214.46455 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.02839, "high": 0.02847, "low": 0.02773, "close": 0.02791, "volume": 4224796.0, "close_time": 1766775599999, "quote_volume": 118210.58438, "trades": 3537, "taker_buy_base": 2210998.0, "taker_buy_quote": 61879.45436 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0279, "high": 0.02808, "low": 0.02769, "close": 0.02778, "volume": 1723930.0, "close_time": 1766779199999, "quote_volume": 48012.27388, "trades": 1175, "taker_buy_base": 1022893.0, "taker_buy_quote": 28487.33503 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02779, "high": 0.02786, "low": 0.02748, "close": 0.02771, "volume": 3132314.0, "close_time": 1766782799999, "quote_volume": 86713.35796, "trades": 1438, "taker_buy_base": 1191737.0, "taker_buy_quote": 32954.31293 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.02771, "high": 0.02775, "low": 0.02745, "close": 0.02751, "volume": 1551322.0, "close_time": 1766786399999, "quote_volume": 42813.45426, "trades": 951, "taker_buy_base": 848400.0, "taker_buy_quote": 23418.72286 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.02751, "high": 0.02764, "low": 0.02736, "close": 0.02755, "volume": 1760022.0, "close_time": 1766789999999, "quote_volume": 48430.74629, "trades": 1035, "taker_buy_base": 738031.0, "taker_buy_quote": 20296.52674 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.02754, "high": 0.02771, "low": 0.02744, "close": 0.02746, "volume": 1124859.0, "close_time": 1766793599999, "quote_volume": 31035.9416, "trades": 861, "taker_buy_base": 675250.0, "taker_buy_quote": 18639.23072 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02747, "high": 0.02756, "low": 0.02724, "close": 0.02732, "volume": 3219355.0, "close_time": 1766797199999, "quote_volume": 88247.50858, "trades": 1686, "taker_buy_base": 1571689.0, "taker_buy_quote": 43128.56435 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.02733, "high": 0.02743, "low": 0.02732, "close": 0.02738, "volume": 1022452.0, "close_time": 1766800799999, "quote_volume": 27981.52847, "trades": 1048, "taker_buy_base": 592113.0, "taker_buy_quote": 16204.2399 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.02739, "high": 0.02777, "low": 0.02738, "close": 0.02748, "volume": 1874210.0, "close_time": 1766804399999, "quote_volume": 51658.95111, "trades": 1278, "taker_buy_base": 1092840.0, "taker_buy_quote": 30116.28039 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.02749, "high": 0.02754, "low": 0.02737, "close": 0.0275, "volume": 3215817.0, "close_time": 1766807999999, "quote_volume": 88212.80526, "trades": 947, "taker_buy_base": 1926621.0, "taker_buy_quote": 52856.00424 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0275, "high": 0.02758, "low": 0.02729, "close": 0.02731, "volume": 667019.0, "close_time": 1766811599999, "quote_volume": 18278.40155, "trades": 541, "taker_buy_base": 290168.0, "taker_buy_quote": 7952.50645 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.02731, "high": 0.02743, "low": 0.02719, "close": 0.02739, "volume": 683165.0, "close_time": 1766815199999, "quote_volume": 18638.32616, "trades": 466, "taker_buy_base": 302844.0, "taker_buy_quote": 8263.06495 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.02738, "high": 0.02754, "low": 0.02719, "close": 0.02726, "volume": 1918309.0, "close_time": 1766818799999, "quote_volume": 52541.49437, "trades": 920, "taker_buy_base": 787724.0, "taker_buy_quote": 21591.38768 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.02726, "high": 0.02727, "low": 0.02701, "close": 0.02713, "volume": 2068686.0, "close_time": 1766822399999, "quote_volume": 56172.30465, "trades": 1018, "taker_buy_base": 764047.0, "taker_buy_quote": 20748.24224 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02712, "high": 0.02719, "low": 0.02693, "close": 0.02713, "volume": 2974008.0, "close_time": 1766825999999, "quote_volume": 80523.59207, "trades": 1113, "taker_buy_base": 1530586.0, "taker_buy_quote": 41438.93986 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.02712, "high": 0.02728, "low": 0.02708, "close": 0.0272, "volume": 1250223.0, "close_time": 1766829599999, "quote_volume": 33954.05706, "trades": 728, "taker_buy_base": 408475.0, "taker_buy_quote": 11091.03361 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.02719, "high": 0.02734, "low": 0.02703, "close": 0.02723, "volume": 1758499.0, "close_time": 1766833199999, "quote_volume": 47871.17175, "trades": 905, "taker_buy_base": 830789.0, "taker_buy_quote": 22617.04006 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.02722, "high": 0.02735, "low": 0.02709, "close": 0.02716, "volume": 1623124.0, "close_time": 1766836799999, "quote_volume": 44196.61621, "trades": 691, "taker_buy_base": 670105.0, "taker_buy_quote": 18231.10217 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.02715, "high": 0.02733, "low": 0.02714, "close": 0.0273, "volume": 2069318.0, "close_time": 1766840399999, "quote_volume": 56333.83286, "trades": 668, "taker_buy_base": 1493450.0, "taker_buy_quote": 40648.87122 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.02731, "high": 0.02751, "low": 0.02728, "close": 0.02743, "volume": 1874135.0, "close_time": 1766843999999, "quote_volume": 51388.19308, "trades": 853, "taker_buy_base": 706417.0, "taker_buy_quote": 19366.45531 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.02741, "high": 0.02751, "low": 0.02723, "close": 0.02749, "volume": 1703299.0, "close_time": 1766847599999, "quote_volume": 46643.8122, "trades": 559, "taker_buy_base": 1066209.0, "taker_buy_quote": 29175.69537 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.02748, "high": 0.02752, "low": 0.0274, "close": 0.02752, "volume": 820808.0, "close_time": 1766851199999, "quote_volume": 22542.01202, "trades": 361, "taker_buy_base": 395389.0, "taker_buy_quote": 10858.49756 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02751, "high": 0.02756, "low": 0.02737, "close": 0.02744, "volume": 899160.0, "close_time": 1766854799999, "quote_volume": 24683.30908, "trades": 529, "taker_buy_base": 459320.0, "taker_buy_quote": 12605.27727 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.02745, "high": 0.02761, "low": 0.02745, "close": 0.02748, "volume": 1548664.0, "close_time": 1766858399999, "quote_volume": 42673.38353, "trades": 1085, "taker_buy_base": 446589.0, "taker_buy_quote": 12301.47914 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0275, "high": 0.0276, "low": 0.02741, "close": 0.02741, "volume": 1601584.0, "close_time": 1766861999999, "quote_volume": 44015.38132, "trades": 857, "taker_buy_base": 886319.0, "taker_buy_quote": 24356.45741 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0274, "high": 0.02765, "low": 0.02728, "close": 0.02762, "volume": 1146462.0, "close_time": 1766865599999, "quote_volume": 31459.71264, "trades": 700, "taker_buy_base": 617015.0, "taker_buy_quote": 16931.64554 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.02763, "high": 0.02764, "low": 0.02729, "close": 0.02743, "volume": 1067058.0, "close_time": 1766869199999, "quote_volume": 29266.95787, "trades": 917, "taker_buy_base": 391804.0, "taker_buy_quote": 10739.18806 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.02742, "high": 0.02757, "low": 0.0274, "close": 0.02744, "volume": 1121188.0, "close_time": 1766872799999, "quote_volume": 30825.29159, "trades": 991, "taker_buy_base": 443876.0, "taker_buy_quote": 12203.21771 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.02744, "high": 0.02758, "low": 0.02743, "close": 0.02749, "volume": 572403.0, "close_time": 1766876399999, "quote_volume": 15737.36255, "trades": 515, "taker_buy_base": 269704.0, "taker_buy_quote": 7417.5428 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0275, "high": 0.02783, "low": 0.0275, "close": 0.02778, "volume": 2392340.0, "close_time": 1766879999999, "quote_volume": 66187.05741, "trades": 1117, "taker_buy_base": 1003379.0, "taker_buy_quote": 27786.70709 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02778, "high": 0.0281, "low": 0.02765, "close": 0.02794, "volume": 3465115.0, "close_time": 1766883599999, "quote_volume": 96556.29214, "trades": 1333, "taker_buy_base": 2078982.0, "taker_buy_quote": 57963.61515 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.02795, "high": 0.02807, "low": 0.02781, "close": 0.02788, "volume": 1856441.0, "close_time": 1766887199999, "quote_volume": 51883.03917, "trades": 909, "taker_buy_base": 913222.0, "taker_buy_quote": 25523.49838 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.02788, "high": 0.02819, "low": 0.02787, "close": 0.02808, "volume": 997350.0, "close_time": 1766890799999, "quote_volume": 27998.19273, "trades": 586, "taker_buy_base": 607859.0, "taker_buy_quote": 17067.94714 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.02809, "high": 0.02819, "low": 0.02802, "close": 0.02808, "volume": 958465.0, "close_time": 1766894399999, "quote_volume": 26930.09662, "trades": 884, "taker_buy_base": 354972.0, "taker_buy_quote": 9972.16313 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.02807, "high": 0.02808, "low": 0.02742, "close": 0.02748, "volume": 9024368.0, "close_time": 1766897999999, "quote_volume": 250688.1475, "trades": 2766, "taker_buy_base": 2990843.0, "taker_buy_quote": 82987.93577 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.02747, "high": 0.02759, "low": 0.02727, "close": 0.02739, "volume": 3828629.0, "close_time": 1766901599999, "quote_volume": 104897.05016, "trades": 3001, "taker_buy_base": 1523291.0, "taker_buy_quote": 41758.05049 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.02739, "high": 0.0275, "low": 0.02721, "close": 0.0273, "volume": 2988494.0, "close_time": 1766905199999, "quote_volume": 81769.03434, "trades": 2779, "taker_buy_base": 719074.0, "taker_buy_quote": 19680.92541 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.02729, "high": 0.02738, "low": 0.02713, "close": 0.02733, "volume": 2340098.0, "close_time": 1766908799999, "quote_volume": 63837.55591, "trades": 2600, "taker_buy_base": 439745.0, "taker_buy_quote": 11998.33024 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.02734, "high": 0.0275, "low": 0.02727, "close": 0.02732, "volume": 2673522.0, "close_time": 1766912399999, "quote_volume": 73144.28702, "trades": 2537, "taker_buy_base": 1016425.0, "taker_buy_quote": 27823.6971 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.02731, "high": 0.02755, "low": 0.0273, "close": 0.02753, "volume": 1296355.0, "close_time": 1766915999999, "quote_volume": 35562.25243, "trades": 745, "taker_buy_base": 489696.0, "taker_buy_quote": 13437.91099 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.02753, "high": 0.02768, "low": 0.02743, "close": 0.02745, "volume": 2207743.0, "close_time": 1766919599999, "quote_volume": 60845.06872, "trades": 1438, "taker_buy_base": 950657.0, "taker_buy_quote": 26202.31121 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.02746, "high": 0.02769, "low": 0.02746, "close": 0.02754, "volume": 1620428.0, "close_time": 1766923199999, "quote_volume": 44681.39601, "trades": 1429, "taker_buy_base": 705530.0, "taker_buy_quote": 19453.8045 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02752, "high": 0.02759, "low": 0.02739, "close": 0.02739, "volume": 1770306.0, "close_time": 1766926799999, "quote_volume": 48635.10564, "trades": 1187, "taker_buy_base": 1059280.0, "taker_buy_quote": 29109.02713 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0274, "high": 0.02749, "low": 0.02733, "close": 0.02737, "volume": 488023.0, "close_time": 1766930399999, "quote_volume": 13374.22594, "trades": 423, "taker_buy_base": 215264.0, "taker_buy_quote": 5899.5031 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.02738, "high": 0.02751, "low": 0.02736, "close": 0.02741, "volume": 790728.0, "close_time": 1766933999999, "quote_volume": 21687.332, "trades": 434, "taker_buy_base": 297719.0, "taker_buy_quote": 8163.15744 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.02741, "high": 0.02746, "low": 0.02733, "close": 0.02733, "volume": 527422.0, "close_time": 1766937599999, "quote_volume": 14448.25947, "trades": 255, "taker_buy_base": 171953.0, "taker_buy_quote": 4708.58519 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02734, "high": 0.02778, "low": 0.02734, "close": 0.02769, "volume": 2175207.0, "close_time": 1766941199999, "quote_volume": 60109.00925, "trades": 1246, "taker_buy_base": 1035799.0, "taker_buy_quote": 28609.11345 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.02768, "high": 0.02798, "low": 0.02755, "close": 0.02769, "volume": 2046275.0, "close_time": 1766944799999, "quote_volume": 56834.04159, "trades": 1538, "taker_buy_base": 922539.0, "taker_buy_quote": 25610.22053 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0277, "high": 0.02787, "low": 0.02731, "close": 0.02735, "volume": 3383171.0, "close_time": 1766948399999, "quote_volume": 93181.66911, "trades": 1640, "taker_buy_base": 1584716.0, "taker_buy_quote": 43664.20302 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.02734, "high": 0.02734, "low": 0.02713, "close": 0.02725, "volume": 1157559.0, "close_time": 1766951999999, "quote_volume": 31516.7757, "trades": 498, "taker_buy_base": 677322.0, "taker_buy_quote": 18443.90438 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02724, "high": 0.02739, "low": 0.02709, "close": 0.02732, "volume": 1758972.0, "close_time": 1766955599999, "quote_volume": 47895.47077, "trades": 625, "taker_buy_base": 710771.0, "taker_buy_quote": 19341.35193 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.02731, "high": 0.02733, "low": 0.02721, "close": 0.02728, "volume": 740767.0, "close_time": 1766959199999, "quote_volume": 20200.36338, "trades": 391, "taker_buy_base": 318962.0, "taker_buy_quote": 8697.06205 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.02728, "high": 0.02733, "low": 0.02715, "close": 0.02725, "volume": 653038.0, "close_time": 1766962799999, "quote_volume": 17785.68098, "trades": 388, "taker_buy_base": 400217.0, "taker_buy_quote": 10897.4254 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.02726, "high": 0.02739, "low": 0.02715, "close": 0.02729, "volume": 797987.0, "close_time": 1766966399999, "quote_volume": 21757.09741, "trades": 409, "taker_buy_base": 334745.0, "taker_buy_quote": 9129.50521 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02728, "high": 0.02752, "low": 0.02724, "close": 0.02746, "volume": 1313507.0, "close_time": 1766969999999, "quote_volume": 35984.0658, "trades": 642, "taker_buy_base": 485172.0, "taker_buy_quote": 13283.78399 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.02745, "high": 0.02746, "low": 0.02727, "close": 0.02741, "volume": 985146.0, "close_time": 1766973599999, "quote_volume": 26970.51486, "trades": 494, "taker_buy_base": 460661.0, "taker_buy_quote": 12602.22953 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.02742, "high": 0.02765, "low": 0.02742, "close": 0.02747, "volume": 4509305.0, "close_time": 1766977199999, "quote_volume": 124189.23461, "trades": 7040, "taker_buy_base": 2132785.0, "taker_buy_quote": 58745.58339 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.02746, "high": 0.02764, "low": 0.02742, "close": 0.02754, "volume": 1823220.0, "close_time": 1766980799999, "quote_volume": 50212.23371, "trades": 1358, "taker_buy_base": 911081.0, "taker_buy_quote": 25079.71692 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.02753, "high": 0.02758, "low": 0.02741, "close": 0.02743, "volume": 1826715.0, "close_time": 1766984399999, "quote_volume": 50237.97415, "trades": 1057, "taker_buy_base": 966884.0, "taker_buy_quote": 26585.8027 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.02742, "high": 0.02745, "low": 0.02728, "close": 0.02743, "volume": 1005376.0, "close_time": 1766987999999, "quote_volume": 27499.09393, "trades": 513, "taker_buy_base": 597566.0, "taker_buy_quote": 16346.58661 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.02741, "high": 0.02742, "low": 0.02722, "close": 0.02726, "volume": 903928.0, "close_time": 1766991599999, "quote_volume": 24690.02165, "trades": 249, "taker_buy_base": 547427.0, "taker_buy_quote": 14953.53064 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.02726, "high": 0.02734, "low": 0.02713, "close": 0.02725, "volume": 1561871.0, "close_time": 1766995199999, "quote_volume": 42551.4041, "trades": 539, "taker_buy_base": 753234.0, "taker_buy_quote": 20527.03435 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02724, "high": 0.02738, "low": 0.0272, "close": 0.02723, "volume": 696991.0, "close_time": 1766998799999, "quote_volume": 19036.40663, "trades": 345, "taker_buy_base": 411285.0, "taker_buy_quote": 11234.3714 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.02722, "high": 0.02725, "low": 0.02684, "close": 0.02702, "volume": 2873804.0, "close_time": 1767002399999, "quote_volume": 77678.45822, "trades": 838, "taker_buy_base": 1500622.0, "taker_buy_quote": 40521.49466 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.02701, "high": 0.02704, "low": 0.02688, "close": 0.0269, "volume": 995106.0, "close_time": 1767005999999, "quote_volume": 26835.21259, "trades": 468, "taker_buy_base": 379293.0, "taker_buy_quote": 10230.69169 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02664, "close": 0.02668, "volume": 1200880.0, "close_time": 1767009599999, "quote_volume": 32133.28738, "trades": 501, "taker_buy_base": 602843.0, "taker_buy_quote": 16129.93446 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02668, "high": 0.02671, "low": 0.02629, "close": 0.0263, "volume": 7120372.0, "close_time": 1767013199999, "quote_volume": 188204.75237, "trades": 1373, "taker_buy_base": 2123971.0, "taker_buy_quote": 56174.28722 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0263, "high": 0.02632, "low": 0.02569, "close": 0.02597, "volume": 5074860.0, "close_time": 1767016799999, "quote_volume": 132469.3552, "trades": 1787, "taker_buy_base": 2217139.0, "taker_buy_quote": 57943.36599 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.02597, "high": 0.0261, "low": 0.02561, "close": 0.02563, "volume": 3249524.0, "close_time": 1767020399999, "quote_volume": 84107.48443, "trades": 1220, "taker_buy_base": 1322574.0, "taker_buy_quote": 34213.95975 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.02561, "high": 0.02571, "low": 0.02546, "close": 0.0255, "volume": 2663067.0, "close_time": 1767023999999, "quote_volume": 68160.17804, "trades": 937, "taker_buy_base": 1712823.0, "taker_buy_quote": 43860.59168 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02549, "high": 0.02557, "low": 0.02517, "close": 0.0253, "volume": 2809228.0, "close_time": 1767027599999, "quote_volume": 71221.34454, "trades": 924, "taker_buy_base": 1320178.0, "taker_buy_quote": 33482.26577 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0253, "high": 0.02558, "low": 0.0253, "close": 0.02542, "volume": 2661107.0, "close_time": 1767031199999, "quote_volume": 67812.26259, "trades": 877, "taker_buy_base": 1392739.0, "taker_buy_quote": 35499.74512 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0254, "high": 0.02553, "low": 0.02514, "close": 0.02517, "volume": 1998595.0, "close_time": 1767034799999, "quote_volume": 50566.51578, "trades": 707, "taker_buy_base": 1060513.0, "taker_buy_quote": 26847.08493 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.02519, "high": 0.02536, "low": 0.02505, "close": 0.02514, "volume": 1600237.0, "close_time": 1767038399999, "quote_volume": 40352.47717, "trades": 777, "taker_buy_base": 773304.0, "taker_buy_quote": 19503.0321 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02513, "high": 0.0252, "low": 0.02506, "close": 0.02506, "volume": 784365.0, "close_time": 1767041999999, "quote_volume": 19715.53776, "trades": 462, "taker_buy_base": 368842.0, "taker_buy_quote": 9274.89786 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.02507, "high": 0.02533, "low": 0.02507, "close": 0.02518, "volume": 837519.0, "close_time": 1767045599999, "quote_volume": 21141.49826, "trades": 424, "taker_buy_base": 408682.0, "taker_buy_quote": 10313.56856 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.02518, "high": 0.02528, "low": 0.02511, "close": 0.02523, "volume": 867434.0, "close_time": 1767049199999, "quote_volume": 21850.23425, "trades": 244, "taker_buy_base": 438774.0, "taker_buy_quote": 11060.52882 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.02523, "high": 0.02546, "low": 0.02512, "close": 0.0252, "volume": 1316672.0, "close_time": 1767052799999, "quote_volume": 33318.14124, "trades": 496, "taker_buy_base": 754612.0, "taker_buy_quote": 19094.60766 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0252, "high": 0.02522, "low": 0.02509, "close": 0.02515, "volume": 663484.0, "close_time": 1767056399999, "quote_volume": 16701.06238, "trades": 310, "taker_buy_base": 265814.0, "taker_buy_quote": 6688.26394 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.02514, "high": 0.02531, "low": 0.02506, "close": 0.02527, "volume": 739886.0, "close_time": 1767059999999, "quote_volume": 18668.25292, "trades": 378, "taker_buy_base": 374163.0, "taker_buy_quote": 9441.27868 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.02525, "high": 0.02526, "low": 0.02507, "close": 0.02514, "volume": 402059.0, "close_time": 1767063599999, "quote_volume": 10109.05545, "trades": 304, "taker_buy_base": 156686.0, "taker_buy_quote": 3942.52277 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.02512, "high": 0.02529, "low": 0.02485, "close": 0.02493, "volume": 3212037.0, "close_time": 1767067199999, "quote_volume": 80361.38066, "trades": 933, "taker_buy_base": 1491082.0, "taker_buy_quote": 37353.80273 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02491, "high": 0.02523, "low": 0.02491, "close": 0.0252, "volume": 1163340.0, "close_time": 1767070799999, "quote_volume": 29224.69215, "trades": 409, "taker_buy_base": 619973.0, "taker_buy_quote": 15575.56038 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0252, "high": 0.02535, "low": 0.02501, "close": 0.02524, "volume": 2294392.0, "close_time": 1767074399999, "quote_volume": 57749.48163, "trades": 588, "taker_buy_base": 1155668.0, "taker_buy_quote": 29086.88482 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.02522, "high": 0.02537, "low": 0.02519, "close": 0.02525, "volume": 785909.0, "close_time": 1767077999999, "quote_volume": 19868.99509, "trades": 339, "taker_buy_base": 483335.0, "taker_buy_quote": 12220.27493 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.02524, "high": 0.02541, "low": 0.02519, "close": 0.02539, "volume": 702014.0, "close_time": 1767081599999, "quote_volume": 17787.10782, "trades": 324, "taker_buy_base": 302978.0, "taker_buy_quote": 7668.85182 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02537, "high": 0.02546, "low": 0.02497, "close": 0.02507, "volume": 2150945.0, "close_time": 1767085199999, "quote_volume": 54123.28887, "trades": 721, "taker_buy_base": 575196.0, "taker_buy_quote": 14475.3625 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.02506, "high": 0.02511, "low": 0.02488, "close": 0.02493, "volume": 968790.0, "close_time": 1767088799999, "quote_volume": 24201.83134, "trades": 489, "taker_buy_base": 626614.0, "taker_buy_quote": 15660.17445 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.02494, "high": 0.025, "low": 0.02449, "close": 0.02461, "volume": 2956574.0, "close_time": 1767092399999, "quote_volume": 73110.89407, "trades": 886, "taker_buy_base": 1345021.0, "taker_buy_quote": 33279.98114 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.02462, "high": 0.02477, "low": 0.02418, "close": 0.02421, "volume": 5247044.0, "close_time": 1767095999999, "quote_volume": 128236.58109, "trades": 1377, "taker_buy_base": 2273938.0, "taker_buy_quote": 55590.60038 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0242, "high": 0.02448, "low": 0.02418, "close": 0.02438, "volume": 1604126.0, "close_time": 1767099599999, "quote_volume": 38999.15506, "trades": 834, "taker_buy_base": 1019991.0, "taker_buy_quote": 24788.42051 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.02438, "high": 0.02439, "low": 0.02426, "close": 0.02435, "volume": 1311975.0, "close_time": 1767103199999, "quote_volume": 31925.7682, "trades": 384, "taker_buy_base": 688019.0, "taker_buy_quote": 16745.25015 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.02433, "high": 0.02468, "low": 0.02419, "close": 0.02459, "volume": 3696201.0, "close_time": 1767106799999, "quote_volume": 90506.36413, "trades": 1180, "taker_buy_base": 2069353.0, "taker_buy_quote": 50681.52021 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0246, "high": 0.0247, "low": 0.02451, "close": 0.02468, "volume": 1459525.0, "close_time": 1767110399999, "quote_volume": 35945.96677, "trades": 535, "taker_buy_base": 790824.0, "taker_buy_quote": 19474.06844 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02468, "high": 0.0248, "low": 0.02458, "close": 0.02465, "volume": 1849724.0, "close_time": 1767113999999, "quote_volume": 45684.06817, "trades": 637, "taker_buy_base": 1071713.0, "taker_buy_quote": 26478.65686 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.02465, "high": 0.02469, "low": 0.02423, "close": 0.0243, "volume": 1549533.0, "close_time": 1767117599999, "quote_volume": 37891.97533, "trades": 475, "taker_buy_base": 642523.0, "taker_buy_quote": 15698.67507 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.02429, "high": 0.02432, "low": 0.02417, "close": 0.02425, "volume": 1240774.0, "close_time": 1767121199999, "quote_volume": 30089.86724, "trades": 627, "taker_buy_base": 794196.0, "taker_buy_quote": 19264.38755 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.02425, "high": 0.0246, "low": 0.02424, "close": 0.02457, "volume": 2136433.0, "close_time": 1767124799999, "quote_volume": 52226.92247, "trades": 845, "taker_buy_base": 1214461.0, "taker_buy_quote": 29694.15546 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.02456, "high": 0.02456, "low": 0.02446, "close": 0.02452, "volume": 577466.0, "close_time": 1767128399999, "quote_volume": 14155.46836, "trades": 373, "taker_buy_base": 250241.0, "taker_buy_quote": 6134.38436 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.02451, "high": 0.02484, "low": 0.02451, "close": 0.02478, "volume": 1360122.0, "close_time": 1767131999999, "quote_volume": 33580.18016, "trades": 1036, "taker_buy_base": 943538.0, "taker_buy_quote": 23298.7462 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.02477, "high": 0.02499, "low": 0.02472, "close": 0.02491, "volume": 1823417.0, "close_time": 1767135599999, "quote_volume": 45371.24531, "trades": 567, "taker_buy_base": 1072440.0, "taker_buy_quote": 26695.44889 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.02489, "high": 0.02507, "low": 0.02488, "close": 0.02503, "volume": 1182560.0, "close_time": 1767139199999, "quote_volume": 29496.2463, "trades": 381, "taker_buy_base": 699612.0, "taker_buy_quote": 17458.17452 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02501, "high": 0.02512, "low": 0.02481, "close": 0.02493, "volume": 1260255.0, "close_time": 1767142799999, "quote_volume": 31437.66452, "trades": 411, "taker_buy_base": 565160.0, "taker_buy_quote": 14087.42952 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.02494, "high": 0.02534, "low": 0.02491, "close": 0.0253, "volume": 1538428.0, "close_time": 1767146399999, "quote_volume": 38640.55943, "trades": 530, "taker_buy_base": 1015723.0, "taker_buy_quote": 25497.02015 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0253, "high": 0.02535, "low": 0.02481, "close": 0.02488, "volume": 6090163.0, "close_time": 1767149999999, "quote_volume": 152291.59347, "trades": 1464, "taker_buy_base": 2505949.0, "taker_buy_quote": 62655.8296 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.02488, "high": 0.02496, "low": 0.02462, "close": 0.02468, "volume": 993313.0, "close_time": 1767153599999, "quote_volume": 24626.29313, "trades": 505, "taker_buy_base": 606483.0, "taker_buy_quote": 15038.96532 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02468, "high": 0.02509, "low": 0.02458, "close": 0.02468, "volume": 4946862.0, "close_time": 1767157199999, "quote_volume": 122610.09286, "trades": 1430, "taker_buy_base": 2620276.0, "taker_buy_quote": 64938.7085 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.02467, "high": 0.02486, "low": 0.02463, "close": 0.02483, "volume": 773007.0, "close_time": 1767160799999, "quote_volume": 19160.26961, "trades": 328, "taker_buy_base": 369620.0, "taker_buy_quote": 9158.90324 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.02482, "high": 0.02483, "low": 0.02443, "close": 0.02466, "volume": 3093749.0, "close_time": 1767164399999, "quote_volume": 76244.7155, "trades": 886, "taker_buy_base": 1596126.0, "taker_buy_quote": 39334.21434 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.02467, "high": 0.0259, "low": 0.0246, "close": 0.02487, "volume": 13205202.0, "close_time": 1767167999999, "quote_volume": 331582.37297, "trades": 5856, "taker_buy_base": 6948833.0, "taker_buy_quote": 174511.36736 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02486, "high": 0.02523, "low": 0.02486, "close": 0.02498, "volume": 1764104.0, "close_time": 1767171599999, "quote_volume": 44095.21419, "trades": 730, "taker_buy_base": 957865.0, "taker_buy_quote": 23933.42907 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.02497, "high": 0.02506, "low": 0.02468, "close": 0.0247, "volume": 2457396.0, "close_time": 1767175199999, "quote_volume": 61052.80883, "trades": 1367, "taker_buy_base": 1225018.0, "taker_buy_quote": 30405.83933 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.02471, "high": 0.02485, "low": 0.0245, "close": 0.02451, "volume": 3871258.0, "close_time": 1767178799999, "quote_volume": 95353.79778, "trades": 2091, "taker_buy_base": 2217818.0, "taker_buy_quote": 54613.15837 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0245, "high": 0.02454, "low": 0.02436, "close": 0.02445, "volume": 3564915.0, "close_time": 1767182399999, "quote_volume": 87127.59001, "trades": 2700, "taker_buy_base": 2707320.0, "taker_buy_quote": 66164.2459 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02445, "high": 0.02452, "low": 0.0243, "close": 0.0243, "volume": 2646044.0, "close_time": 1767185999999, "quote_volume": 64577.80269, "trades": 1458, "taker_buy_base": 1423882.0, "taker_buy_quote": 34757.13706 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.02429, "high": 0.02441, "low": 0.02425, "close": 0.02434, "volume": 2899498.0, "close_time": 1767189599999, "quote_volume": 70543.77059, "trades": 2167, "taker_buy_base": 1945897.0, "taker_buy_quote": 47341.63954 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.02434, "high": 0.02443, "low": 0.02419, "close": 0.02422, "volume": 2940313.0, "close_time": 1767193199999, "quote_volume": 71472.92606, "trades": 1906, "taker_buy_base": 1787694.0, "taker_buy_quote": 43458.55204 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.02422, "high": 0.0244, "low": 0.02416, "close": 0.02435, "volume": 3616672.0, "close_time": 1767196799999, "quote_volume": 87713.72714, "trades": 2970, "taker_buy_base": 2436115.0, "taker_buy_quote": 59086.34592 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02433, "high": 0.0244, "low": 0.02392, "close": 0.02422, "volume": 4193053.0, "close_time": 1767200399999, "quote_volume": 101369.11393, "trades": 2700, "taker_buy_base": 2381440.0, "taker_buy_quote": 57616.07799 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.02421, "high": 0.02423, "low": 0.02373, "close": 0.02378, "volume": 2683661.0, "close_time": 1767203999999, "quote_volume": 64235.84216, "trades": 1155, "taker_buy_base": 1434963.0, "taker_buy_quote": 34328.08375 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.02377, "high": 0.02393, "low": 0.02366, "close": 0.02379, "volume": 2269685.0, "close_time": 1767207599999, "quote_volume": 53935.26896, "trades": 957, "taker_buy_base": 1364090.0, "taker_buy_quote": 32413.79221 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.02379, "high": 0.0243, "low": 0.02378, "close": 0.02429, "volume": 3722482.0, "close_time": 1767211199999, "quote_volume": 89766.42511, "trades": 1006, "taker_buy_base": 2629947.0, "taker_buy_quote": 63403.95068 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02428, "high": 0.02434, "low": 0.02415, "close": 0.02429, "volume": 1587320.0, "close_time": 1767214799999, "quote_volume": 38477.40024, "trades": 485, "taker_buy_base": 715343.0, "taker_buy_quote": 17348.64646 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0243, "high": 0.02467, "low": 0.02428, "close": 0.02462, "volume": 2920438.0, "close_time": 1767218399999, "quote_volume": 71710.79513, "trades": 773, "taker_buy_base": 1900471.0, "taker_buy_quote": 46678.02843 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.02464, "high": 0.02493, "low": 0.0246, "close": 0.02464, "volume": 2659814.0, "close_time": 1767221999999, "quote_volume": 65881.38257, "trades": 629, "taker_buy_base": 1401475.0, "taker_buy_quote": 34719.01912 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.02466, "high": 0.02476, "low": 0.02458, "close": 0.0246, "volume": 1800283.0, "close_time": 1767225599999, "quote_volume": 44429.71161, "trades": 343, "taker_buy_base": 696866.0, "taker_buy_quote": 17195.9505 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02459, "high": 0.02483, "low": 0.02452, "close": 0.02457, "volume": 3111495.0, "close_time": 1767229199999, "quote_volume": 76806.23351, "trades": 564, "taker_buy_base": 1767442.0, "taker_buy_quote": 43606.88002 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.02458, "high": 0.02475, "low": 0.02455, "close": 0.02465, "volume": 1185430.0, "close_time": 1767232799999, "quote_volume": 29229.12091, "trades": 304, "taker_buy_base": 434329.0, "taker_buy_quote": 10703.55255 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.02465, "high": 0.02479, "low": 0.02457, "close": 0.02478, "volume": 2142704.0, "close_time": 1767236399999, "quote_volume": 52878.19378, "trades": 443, "taker_buy_base": 929759.0, "taker_buy_quote": 22951.71772 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.02478, "high": 0.02487, "low": 0.02471, "close": 0.02474, "volume": 678654.0, "close_time": 1767239999999, "quote_volume": 16829.97041, "trades": 171, "taker_buy_base": 258301.0, "taker_buy_quote": 6403.37106 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02473, "high": 0.02504, "low": 0.02468, "close": 0.02472, "volume": 2519344.0, "close_time": 1767243599999, "quote_volume": 62590.41582, "trades": 551, "taker_buy_base": 1548113.0, "taker_buy_quote": 38442.00372 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.02473, "high": 0.02483, "low": 0.02468, "close": 0.02475, "volume": 604582.0, "close_time": 1767247199999, "quote_volume": 14964.96784, "trades": 203, "taker_buy_base": 356886.0, "taker_buy_quote": 8835.32351 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.02474, "high": 0.02479, "low": 0.02469, "close": 0.02473, "volume": 304068.0, "close_time": 1767250799999, "quote_volume": 7516.77506, "trades": 124, "taker_buy_base": 108259.0, "taker_buy_quote": 2677.1156 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.02473, "high": 0.02476, "low": 0.02465, "close": 0.02469, "volume": 691441.0, "close_time": 1767254399999, "quote_volume": 17089.52891, "trades": 225, "taker_buy_base": 311660.0, "taker_buy_quote": 7705.93137 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02471, "high": 0.02484, "low": 0.02469, "close": 0.02481, "volume": 2378892.0, "close_time": 1767257999999, "quote_volume": 58898.86269, "trades": 470, "taker_buy_base": 1613965.0, "taker_buy_quote": 39965.41381 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0248, "high": 0.02497, "low": 0.0248, "close": 0.02489, "volume": 446220.0, "close_time": 1767261599999, "quote_volume": 11117.02674, "trades": 192, "taker_buy_base": 152869.0, "taker_buy_quote": 3810.26642 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.02489, "high": 0.02492, "low": 0.02483, "close": 0.0249, "volume": 494053.0, "close_time": 1767265199999, "quote_volume": 12285.31788, "trades": 136, "taker_buy_base": 312297.0, "taker_buy_quote": 7767.99974 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.02493, "high": 0.02509, "low": 0.02491, "close": 0.02506, "volume": 512463.0, "close_time": 1767268799999, "quote_volume": 12827.64691, "trades": 260, "taker_buy_base": 203912.0, "taker_buy_quote": 5103.30687 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.02506, "high": 0.0252, "low": 0.02496, "close": 0.02515, "volume": 2399072.0, "close_time": 1767272399999, "quote_volume": 60289.78838, "trades": 432, "taker_buy_base": 954781.0, "taker_buy_quote": 23997.06148 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.02518, "high": 0.02605, "low": 0.02518, "close": 0.02562, "volume": 7793335.0, "close_time": 1767275999999, "quote_volume": 199841.928, "trades": 2321, "taker_buy_base": 4324955.0, "taker_buy_quote": 110944.39637 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.02561, "high": 0.02562, "low": 0.02494, "close": 0.02504, "volume": 6075460.0, "close_time": 1767279599999, "quote_volume": 153238.48253, "trades": 1170, "taker_buy_base": 2324789.0, "taker_buy_quote": 58563.45177 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.02503, "high": 0.0252, "low": 0.02502, "close": 0.02508, "volume": 1442156.0, "close_time": 1767283199999, "quote_volume": 36201.37414, "trades": 343, "taker_buy_base": 932226.0, "taker_buy_quote": 23398.95959 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02511, "high": 0.02521, "low": 0.02507, "close": 0.02511, "volume": 1226441.0, "close_time": 1767286799999, "quote_volume": 30837.8932, "trades": 259, "taker_buy_base": 383770.0, "taker_buy_quote": 9646.40627 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.02512, "high": 0.02568, "low": 0.02511, "close": 0.02557, "volume": 4131493.0, "close_time": 1767290399999, "quote_volume": 105311.26282, "trades": 1658, "taker_buy_base": 2278864.0, "taker_buy_quote": 58085.89296 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.02555, "high": 0.02563, "low": 0.02549, "close": 0.02561, "volume": 990390.0, "close_time": 1767293999999, "quote_volume": 25309.13406, "trades": 442, "taker_buy_base": 513113.0, "taker_buy_quote": 13114.10813 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.02562, "high": 0.02578, "low": 0.02562, "close": 0.02572, "volume": 1443967.0, "close_time": 1767297599999, "quote_volume": 37117.86517, "trades": 468, "taker_buy_base": 643572.0, "taker_buy_quote": 16541.74854 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02573, "high": 0.02589, "low": 0.02572, "close": 0.02589, "volume": 545509.0, "close_time": 1767301199999, "quote_volume": 14084.47439, "trades": 196, "taker_buy_base": 248415.0, "taker_buy_quote": 6416.29979 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0259, "high": 0.02592, "low": 0.02579, "close": 0.02587, "volume": 1527770.0, "close_time": 1767304799999, "quote_volume": 39480.52716, "trades": 275, "taker_buy_base": 643243.0, "taker_buy_quote": 16627.69576 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.02592, "high": 0.02607, "low": 0.02585, "close": 0.02597, "volume": 1326878.0, "close_time": 1767308399999, "quote_volume": 34422.71339, "trades": 841, "taker_buy_base": 831104.0, "taker_buy_quote": 21557.18186 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.02597, "high": 0.02605, "low": 0.02591, "close": 0.02597, "volume": 886917.0, "close_time": 1767311999999, "quote_volume": 23044.08721, "trades": 650, "taker_buy_base": 328614.0, "taker_buy_quote": 8539.15566 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02598, "high": 0.02611, "low": 0.0258, "close": 0.02586, "volume": 1003214.0, "close_time": 1767315599999, "quote_volume": 26086.33116, "trades": 578, "taker_buy_base": 405786.0, "taker_buy_quote": 10550.30686 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.02586, "high": 0.0259, "low": 0.02567, "close": 0.02577, "volume": 978659.0, "close_time": 1767319199999, "quote_volume": 25235.01163, "trades": 412, "taker_buy_base": 574245.0, "taker_buy_quote": 14809.52367 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.02578, "high": 0.02583, "low": 0.0257, "close": 0.02578, "volume": 605829.0, "close_time": 1767322799999, "quote_volume": 15611.32981, "trades": 370, "taker_buy_base": 303646.0, "taker_buy_quote": 7824.13025 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.02578, "high": 0.02594, "low": 0.02577, "close": 0.02592, "volume": 1241214.0, "close_time": 1767326399999, "quote_volume": 32068.67521, "trades": 666, "taker_buy_base": 683170.0, "taker_buy_quote": 17649.29463 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.02592, "high": 0.02615, "low": 0.02556, "close": 0.02566, "volume": 5127620.0, "close_time": 1767329999999, "quote_volume": 132663.20473, "trades": 1799, "taker_buy_base": 2282297.0, "taker_buy_quote": 58974.81857 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.02567, "high": 0.02573, "low": 0.02563, "close": 0.02569, "volume": 1121678.0, "close_time": 1767333599999, "quote_volume": 28795.47341, "trades": 466, "taker_buy_base": 499639.0, "taker_buy_quote": 12828.75393 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0257, "high": 0.02577, "low": 0.02559, "close": 0.02561, "volume": 1088702.0, "close_time": 1767337199999, "quote_volume": 27945.83219, "trades": 286, "taker_buy_base": 547086.0, "taker_buy_quote": 14033.0237 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.02562, "high": 0.02565, "low": 0.0254, "close": 0.02551, "volume": 973069.0, "close_time": 1767340799999, "quote_volume": 24824.63078, "trades": 377, "taker_buy_base": 453252.0, "taker_buy_quote": 11565.44485 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02553, "high": 0.02571, "low": 0.02553, "close": 0.02568, "volume": 722377.0, "close_time": 1767344399999, "quote_volume": 18525.58366, "trades": 306, "taker_buy_base": 236516.0, "taker_buy_quote": 6067.28846 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.02569, "high": 0.02599, "low": 0.02568, "close": 0.02597, "volume": 1145587.0, "close_time": 1767347999999, "quote_volume": 29569.50602, "trades": 764, "taker_buy_base": 508767.0, "taker_buy_quote": 13132.36993 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.02597, "high": 0.02638, "low": 0.02597, "close": 0.02624, "volume": 2758273.0, "close_time": 1767351599999, "quote_volume": 72252.36215, "trades": 1524, "taker_buy_base": 1280122.0, "taker_buy_quote": 33535.72267 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.02624, "high": 0.02635, "low": 0.02604, "close": 0.02618, "volume": 2943844.0, "close_time": 1767355199999, "quote_volume": 77104.2328, "trades": 1438, "taker_buy_base": 1505846.0, "taker_buy_quote": 39451.5127 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.02619, "high": 0.02631, "low": 0.02608, "close": 0.02612, "volume": 1167879.0, "close_time": 1767358799999, "quote_volume": 30569.95145, "trades": 580, "taker_buy_base": 619943.0, "taker_buy_quote": 16223.93838 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.02611, "high": 0.02624, "low": 0.02602, "close": 0.02609, "volume": 1116625.0, "close_time": 1767362399999, "quote_volume": 29191.48531, "trades": 496, "taker_buy_base": 514962.0, "taker_buy_quote": 13467.34813 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.02608, "high": 0.02639, "low": 0.02588, "close": 0.02625, "volume": 2439718.0, "close_time": 1767365999999, "quote_volume": 63724.32137, "trades": 1381, "taker_buy_base": 1169504.0, "taker_buy_quote": 30562.2647 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.02626, "high": 0.0263, "low": 0.02595, "close": 0.02595, "volume": 1683585.0, "close_time": 1767369599999, "quote_volume": 44080.33395, "trades": 1087, "taker_buy_base": 653381.0, "taker_buy_quote": 17118.88449 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.02596, "high": 0.02628, "low": 0.02594, "close": 0.02627, "volume": 2509191.0, "close_time": 1767373199999, "quote_volume": 65570.89456, "trades": 1134, "taker_buy_base": 1369420.0, "taker_buy_quote": 35782.33682 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.02627, "high": 0.02662, "low": 0.02625, "close": 0.0265, "volume": 2966160.0, "close_time": 1767376799999, "quote_volume": 78492.28898, "trades": 1932, "taker_buy_base": 1613528.0, "taker_buy_quote": 42698.45476 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.02649, "high": 0.02666, "low": 0.02639, "close": 0.02647, "volume": 1351969.0, "close_time": 1767380399999, "quote_volume": 35871.0728, "trades": 789, "taker_buy_base": 684992.0, "taker_buy_quote": 18167.11236 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.02648, "high": 0.02678, "low": 0.02647, "close": 0.02676, "volume": 1239856.0, "close_time": 1767383999999, "quote_volume": 33026.77285, "trades": 680, "taker_buy_base": 671536.0, "taker_buy_quote": 17890.98774 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02676, "high": 0.02695, "low": 0.02651, "close": 0.02658, "volume": 2795329.0, "close_time": 1767387599999, "quote_volume": 74669.48765, "trades": 1342, "taker_buy_base": 1342811.0, "taker_buy_quote": 35845.55769 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.02659, "high": 0.02688, "low": 0.02652, "close": 0.02686, "volume": 1258176.0, "close_time": 1767391199999, "quote_volume": 33543.05074, "trades": 641, "taker_buy_base": 770693.0, "taker_buy_quote": 20562.26433 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.02686, "high": 0.02707, "low": 0.0268, "close": 0.02694, "volume": 2076021.0, "close_time": 1767394799999, "quote_volume": 55863.05022, "trades": 960, "taker_buy_base": 1200170.0, "taker_buy_quote": 32300.24755 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.02694, "high": 0.02711, "low": 0.02692, "close": 0.02709, "volume": 583996.0, "close_time": 1767398399999, "quote_volume": 15782.35442, "trades": 558, "taker_buy_base": 348097.0, "taker_buy_quote": 9408.18209 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.02709, "high": 0.02724, "low": 0.02704, "close": 0.02719, "volume": 1597529.0, "close_time": 1767401999999, "quote_volume": 43350.53095, "trades": 1023, "taker_buy_base": 604170.0, "taker_buy_quote": 16396.68174 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0272, "high": 0.02753, "low": 0.02704, "close": 0.02751, "volume": 1756152.0, "close_time": 1767405599999, "quote_volume": 47910.73694, "trades": 1253, "taker_buy_base": 1147734.0, "taker_buy_quote": 31345.64 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0275, "high": 0.02817, "low": 0.02749, "close": 0.02817, "volume": 3365999.0, "close_time": 1767409199999, "quote_volume": 93634.35021, "trades": 2781, "taker_buy_base": 1994341.0, "taker_buy_quote": 55522.11588 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.02817, "high": 0.02878, "low": 0.02806, "close": 0.02843, "volume": 5886174.0, "close_time": 1767412799999, "quote_volume": 167037.1723, "trades": 3686, "taker_buy_base": 3311145.0, "taker_buy_quote": 94039.46016 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.02844, "high": 0.02875, "low": 0.02826, "close": 0.0287, "volume": 6011846.0, "close_time": 1767416399999, "quote_volume": 171332.32047, "trades": 2877, "taker_buy_base": 3655137.0, "taker_buy_quote": 104203.44424 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.02871, "high": 0.02891, "low": 0.02817, "close": 0.02837, "volume": 3893964.0, "close_time": 1767419999999, "quote_volume": 111049.12394, "trades": 2624, "taker_buy_base": 1663885.0, "taker_buy_quote": 47444.11508 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.02837, "high": 0.0286, "low": 0.02814, "close": 0.02837, "volume": 2319209.0, "close_time": 1767423599999, "quote_volume": 65751.34685, "trades": 1466, "taker_buy_base": 1102837.0, "taker_buy_quote": 31251.09141 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.02837, "high": 0.02841, "low": 0.02758, "close": 0.02774, "volume": 5122032.0, "close_time": 1767427199999, "quote_volume": 142751.81194, "trades": 2410, "taker_buy_base": 2360812.0, "taker_buy_quote": 65800.90858 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02772, "high": 0.02775, "low": 0.02736, "close": 0.02746, "volume": 2571491.0, "close_time": 1767430799999, "quote_volume": 70730.45017, "trades": 1547, "taker_buy_base": 1392206.0, "taker_buy_quote": 38307.22269 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.02745, "high": 0.02761, "low": 0.0273, "close": 0.02747, "volume": 1062036.0, "close_time": 1767434399999, "quote_volume": 29161.99053, "trades": 799, "taker_buy_base": 496618.0, "taker_buy_quote": 13638.92865 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.02747, "high": 0.02748, "low": 0.02725, "close": 0.02728, "volume": 1209765.0, "close_time": 1767437999999, "quote_volume": 33129.98238, "trades": 675, "taker_buy_base": 432142.0, "taker_buy_quote": 11833.84648 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.02726, "high": 0.02727, "low": 0.0271, "close": 0.02718, "volume": 1569966.0, "close_time": 1767441599999, "quote_volume": 42690.65145, "trades": 1236, "taker_buy_base": 852605.0, "taker_buy_quote": 23186.48234 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.02719, "high": 0.02759, "low": 0.02717, "close": 0.02757, "volume": 1414718.0, "close_time": 1767445199999, "quote_volume": 38726.44311, "trades": 1299, "taker_buy_base": 603577.0, "taker_buy_quote": 16521.06174 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.02755, "high": 0.02771, "low": 0.02736, "close": 0.02739, "volume": 2760230.0, "close_time": 1767448799999, "quote_volume": 76008.42183, "trades": 2340, "taker_buy_base": 992849.0, "taker_buy_quote": 27328.16663 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.02739, "high": 0.02752, "low": 0.02733, "close": 0.02746, "volume": 1879329.0, "close_time": 1767452399999, "quote_volume": 51546.12693, "trades": 1267, "taker_buy_base": 937558.0, "taker_buy_quote": 25725.84488 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.02746, "high": 0.02749, "low": 0.02732, "close": 0.02741, "volume": 1475311.0, "close_time": 1767455999999, "quote_volume": 40435.10832, "trades": 1137, "taker_buy_base": 755938.0, "taker_buy_quote": 20722.36973 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02741, "high": 0.0277, "low": 0.02741, "close": 0.02766, "volume": 1116975.0, "close_time": 1767459599999, "quote_volume": 30764.37481, "trades": 1119, "taker_buy_base": 307772.0, "taker_buy_quote": 8479.51908 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.02766, "high": 0.02777, "low": 0.02756, "close": 0.02758, "volume": 1628617.0, "close_time": 1767463199999, "quote_volume": 45077.07081, "trades": 1160, "taker_buy_base": 665784.0, "taker_buy_quote": 18442.74776 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.02756, "high": 0.02756, "low": 0.02715, "close": 0.02738, "volume": 2525275.0, "close_time": 1767466799999, "quote_volume": 68971.28795, "trades": 1528, "taker_buy_base": 986994.0, "taker_buy_quote": 26949.58941 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.02739, "high": 0.02748, "low": 0.02733, "close": 0.02738, "volume": 521442.0, "close_time": 1767470399999, "quote_volume": 14295.55588, "trades": 433, "taker_buy_base": 137065.0, "taker_buy_quote": 3759.40311 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.02739, "high": 0.02741, "low": 0.0272, "close": 0.02731, "volume": 1111221.0, "close_time": 1767473999999, "quote_volume": 30331.02794, "trades": 766, "taker_buy_base": 567990.0, "taker_buy_quote": 15501.16099 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0273, "high": 0.02736, "low": 0.02721, "close": 0.02729, "volume": 587630.0, "close_time": 1767477599999, "quote_volume": 16032.609, "trades": 256, "taker_buy_base": 251904.0, "taker_buy_quote": 6869.34511 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.02728, "high": 0.02749, "low": 0.02727, "close": 0.02746, "volume": 527562.0, "close_time": 1767481199999, "quote_volume": 14450.36382, "trades": 155, "taker_buy_base": 404546.0, "taker_buy_quote": 11078.78517 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.02747, "high": 0.02762, "low": 0.02746, "close": 0.02756, "volume": 479751.0, "close_time": 1767484799999, "quote_volume": 13217.64721, "trades": 224, "taker_buy_base": 188633.0, "taker_buy_quote": 5196.32078 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.02758, "high": 0.02777, "low": 0.02754, "close": 0.02764, "volume": 1757955.0, "close_time": 1767488399999, "quote_volume": 48616.4841, "trades": 789, "taker_buy_base": 853964.0, "taker_buy_quote": 23607.0134 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.02764, "high": 0.02764, "low": 0.02746, "close": 0.02752, "volume": 460761.0, "close_time": 1767491999999, "quote_volume": 12698.33328, "trades": 278, "taker_buy_base": 196801.0, "taker_buy_quote": 5422.54262 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.02751, "high": 0.02818, "low": 0.02751, "close": 0.02817, "volume": 3135248.0, "close_time": 1767495599999, "quote_volume": 87556.67705, "trades": 807, "taker_buy_base": 2198596.0, "taker_buy_quote": 61344.16216 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.02818, "high": 0.0287, "low": 0.02815, "close": 0.02855, "volume": 2165411.0, "close_time": 1767499199999, "quote_volume": 61564.74247, "trades": 781, "taker_buy_base": 1300975.0, "taker_buy_quote": 36982.95066 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.02856, "high": 0.0287, "low": 0.02818, "close": 0.02833, "volume": 2732574.0, "close_time": 1767502799999, "quote_volume": 77562.6214, "trades": 905, "taker_buy_base": 1157372.0, "taker_buy_quote": 32891.6307 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.02833, "high": 0.02837, "low": 0.02811, "close": 0.02831, "volume": 538235.0, "close_time": 1767506399999, "quote_volume": 15207.10332, "trades": 503, "taker_buy_base": 328695.0, "taker_buy_quote": 9290.47041 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.02829, "high": 0.02839, "low": 0.0281, "close": 0.02819, "volume": 989023.0, "close_time": 1767509999999, "quote_volume": 27964.41403, "trades": 594, "taker_buy_base": 438143.0, "taker_buy_quote": 12390.50946 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.02818, "high": 0.02827, "low": 0.0281, "close": 0.0282, "volume": 503699.0, "close_time": 1767513599999, "quote_volume": 14189.01379, "trades": 285, "taker_buy_base": 254218.0, "taker_buy_quote": 7161.17559 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0282, "high": 0.02821, "low": 0.028, "close": 0.02812, "volume": 1192586.0, "close_time": 1767517199999, "quote_volume": 33543.31632, "trades": 675, "taker_buy_base": 557504.0, "taker_buy_quote": 15684.71853 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.02811, "high": 0.0283, "low": 0.02809, "close": 0.02828, "volume": 738825.0, "close_time": 1767520799999, "quote_volume": 20836.13102, "trades": 517, "taker_buy_base": 300247.0, "taker_buy_quote": 8466.57381 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0283, "high": 0.02843, "low": 0.02825, "close": 0.0284, "volume": 773501.0, "close_time": 1767524399999, "quote_volume": 21934.79268, "trades": 441, "taker_buy_base": 347402.0, "taker_buy_quote": 9857.01628 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0284, "high": 0.02856, "low": 0.02834, "close": 0.02841, "volume": 577979.0, "close_time": 1767527999999, "quote_volume": 16434.70317, "trades": 451, "taker_buy_base": 223303.0, "taker_buy_quote": 6352.98454 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0284, "high": 0.029, "low": 0.02839, "close": 0.02877, "volume": 4299865.0, "close_time": 1767531599999, "quote_volume": 123851.31421, "trades": 2470, "taker_buy_base": 2348384.0, "taker_buy_quote": 67563.9317 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.02877, "high": 0.02908, "low": 0.0287, "close": 0.02906, "volume": 1607045.0, "close_time": 1767535199999, "quote_volume": 46409.64513, "trades": 709, "taker_buy_base": 876164.0, "taker_buy_quote": 25298.49217 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.02906, "high": 0.02991, "low": 0.02895, "close": 0.0299, "volume": 6613821.0, "close_time": 1767538799999, "quote_volume": 195126.66246, "trades": 3274, "taker_buy_base": 3432920.0, "taker_buy_quote": 101201.99676 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0299, "high": 0.0309, "low": 0.02971, "close": 0.03077, "volume": 12451713.0, "close_time": 1767542399999, "quote_volume": 379568.14884, "trades": 7201, "taker_buy_base": 5304999.0, "taker_buy_quote": 161723.40837 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03079, "high": 0.03136, "low": 0.03059, "close": 0.03062, "volume": 15618358.0, "close_time": 1767545999999, "quote_volume": 483084.24229, "trades": 7073, "taker_buy_base": 6592253.0, "taker_buy_quote": 203684.08308 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.03062, "high": 0.03072, "low": 0.03018, "close": 0.0305, "volume": 5185844.0, "close_time": 1767549599999, "quote_volume": 157889.84428, "trades": 2538, "taker_buy_base": 2570362.0, "taker_buy_quote": 78279.83867 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0305, "high": 0.03052, "low": 0.03, "close": 0.03017, "volume": 2881825.0, "close_time": 1767553199999, "quote_volume": 86976.34522, "trades": 1428, "taker_buy_base": 1519813.0, "taker_buy_quote": 45868.45747 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.03016, "high": 0.03044, "low": 0.02978, "close": 0.03039, "volume": 3928887.0, "close_time": 1767556799999, "quote_volume": 118291.93401, "trades": 2030, "taker_buy_base": 1604347.0, "taker_buy_quote": 48254.84756 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03038, "high": 0.03063, "low": 0.03025, "close": 0.03051, "volume": 1850435.0, "close_time": 1767560399999, "quote_volume": 56290.29442, "trades": 967, "taker_buy_base": 840919.0, "taker_buy_quote": 25572.46862 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.03052, "high": 0.03076, "low": 0.03039, "close": 0.03069, "volume": 1933763.0, "close_time": 1767563999999, "quote_volume": 59165.70347, "trades": 968, "taker_buy_base": 1132751.0, "taker_buy_quote": 34645.44066 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0307, "high": 0.03077, "low": 0.03031, "close": 0.03039, "volume": 1392016.0, "close_time": 1767567599999, "quote_volume": 42479.42754, "trades": 768, "taker_buy_base": 552214.0, "taker_buy_quote": 16860.18299 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0304, "high": 0.03054, "low": 0.03021, "close": 0.03025, "volume": 2579906.0, "close_time": 1767571199999, "quote_volume": 78369.807, "trades": 1141, "taker_buy_base": 1112013.0, "taker_buy_quote": 33787.29093 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03026, "high": 0.03068, "low": 0.03015, "close": 0.03023, "volume": 3646463.0, "close_time": 1767574799999, "quote_volume": 110768.51297, "trades": 1738, "taker_buy_base": 1843997.0, "taker_buy_quote": 56003.68093 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.03024, "high": 0.0306, "low": 0.03009, "close": 0.0304, "volume": 2719010.0, "close_time": 1767578399999, "quote_volume": 82657.84768, "trades": 1306, "taker_buy_base": 1406564.0, "taker_buy_quote": 42729.48342 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0304, "high": 0.03041, "low": 0.02993, "close": 0.03011, "volume": 3300965.0, "close_time": 1767581999999, "quote_volume": 99602.99036, "trades": 1199, "taker_buy_base": 1837343.0, "taker_buy_quote": 55446.12755 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.03011, "high": 0.0302, "low": 0.02985, "close": 0.02991, "volume": 1472704.0, "close_time": 1767585599999, "quote_volume": 44244.63065, "trades": 672, "taker_buy_base": 738740.0, "taker_buy_quote": 22203.18507 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.02992, "high": 0.02996, "low": 0.02958, "close": 0.02984, "volume": 1995595.0, "close_time": 1767589199999, "quote_volume": 59321.34917, "trades": 1106, "taker_buy_base": 904517.0, "taker_buy_quote": 26876.75816 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.02983, "high": 0.03003, "low": 0.02967, "close": 0.02984, "volume": 1492422.0, "close_time": 1767592799999, "quote_volume": 44658.12343, "trades": 547, "taker_buy_base": 645945.0, "taker_buy_quote": 19333.45672 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.02985, "high": 0.02987, "low": 0.02956, "close": 0.02972, "volume": 1084271.0, "close_time": 1767596399999, "quote_volume": 32249.19516, "trades": 572, "taker_buy_base": 548829.0, "taker_buy_quote": 16335.9486 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.02971, "high": 0.03004, "low": 0.02969, "close": 0.03002, "volume": 811219.0, "close_time": 1767599999999, "quote_volume": 24221.09594, "trades": 426, "taker_buy_base": 494423.0, "taker_buy_quote": 14754.77081 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03004, "high": 0.03025, "low": 0.0298, "close": 0.02987, "volume": 1660689.0, "close_time": 1767603599999, "quote_volume": 49851.9592, "trades": 819, "taker_buy_base": 708827.0, "taker_buy_quote": 21273.7614 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.02986, "high": 0.02986, "low": 0.02956, "close": 0.0296, "volume": 2367189.0, "close_time": 1767607199999, "quote_volume": 70280.5407, "trades": 1295, "taker_buy_base": 1370557.0, "taker_buy_quote": 40693.77492 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.02961, "high": 0.02979, "low": 0.02938, "close": 0.0295, "volume": 2813553.0, "close_time": 1767610799999, "quote_volume": 83232.96574, "trades": 1013, "taker_buy_base": 1131639.0, "taker_buy_quote": 33450.10012 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.02949, "high": 0.02958, "low": 0.02932, "close": 0.02958, "volume": 1224940.0, "close_time": 1767614399999, "quote_volume": 36082.93821, "trades": 497, "taker_buy_base": 500357.0, "taker_buy_quote": 14743.17069 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.02959, "high": 0.02969, "low": 0.0295, "close": 0.02962, "volume": 1059733.0, "close_time": 1767617999999, "quote_volume": 31393.35342, "trades": 795, "taker_buy_base": 381646.0, "taker_buy_quote": 11307.65103 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.02961, "high": 0.02966, "low": 0.02932, "close": 0.02945, "volume": 1105244.0, "close_time": 1767621599999, "quote_volume": 32546.04685, "trades": 535, "taker_buy_base": 618760.0, "taker_buy_quote": 18206.15151 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.02947, "high": 0.02964, "low": 0.02936, "close": 0.02959, "volume": 1753360.0, "close_time": 1767625199999, "quote_volume": 51671.46288, "trades": 947, "taker_buy_base": 743178.0, "taker_buy_quote": 21910.51595 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0296, "high": 0.03003, "low": 0.02955, "close": 0.02995, "volume": 3196242.0, "close_time": 1767628799999, "quote_volume": 95219.48514, "trades": 804, "taker_buy_base": 2346920.0, "taker_buy_quote": 69891.06969 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.02994, "high": 0.02994, "low": 0.02967, "close": 0.0297, "volume": 951442.0, "close_time": 1767632399999, "quote_volume": 28378.23374, "trades": 415, "taker_buy_base": 567736.0, "taker_buy_quote": 16937.63493 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.02968, "high": 0.02986, "low": 0.02938, "close": 0.02977, "volume": 2059654.0, "close_time": 1767635999999, "quote_volume": 60980.90505, "trades": 1162, "taker_buy_base": 1153772.0, "taker_buy_quote": 34132.99785 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.02976, "high": 0.02999, "low": 0.02965, "close": 0.02999, "volume": 1214224.0, "close_time": 1767639599999, "quote_volume": 36208.12184, "trades": 643, "taker_buy_base": 542373.0, "taker_buy_quote": 16176.0655 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.02999, "high": 0.03013, "low": 0.02994, "close": 0.03003, "volume": 1507027.0, "close_time": 1767643199999, "quote_volume": 45249.08198, "trades": 833, "taker_buy_base": 825758.0, "taker_buy_quote": 24792.11174 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03001, "high": 0.03015, "low": 0.02974, "close": 0.02984, "volume": 2524233.0, "close_time": 1767646799999, "quote_volume": 75614.98652, "trades": 1157, "taker_buy_base": 1579756.0, "taker_buy_quote": 47326.89718 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.02983, "high": 0.02986, "low": 0.02962, "close": 0.02968, "volume": 1444222.0, "close_time": 1767650399999, "quote_volume": 42939.13094, "trades": 1285, "taker_buy_base": 984747.0, "taker_buy_quote": 29285.71456 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.02968, "high": 0.02997, "low": 0.02963, "close": 0.02991, "volume": 1279199.0, "close_time": 1767653999999, "quote_volume": 38167.02645, "trades": 871, "taker_buy_base": 716351.0, "taker_buy_quote": 21367.25196 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.02991, "high": 0.02994, "low": 0.02969, "close": 0.02972, "volume": 1138687.0, "close_time": 1767657599999, "quote_volume": 33977.41452, "trades": 536, "taker_buy_base": 480106.0, "taker_buy_quote": 14330.96131 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02972, "high": 0.02977, "low": 0.02937, "close": 0.02957, "volume": 1414460.0, "close_time": 1767661199999, "quote_volume": 41783.76735, "trades": 1326, "taker_buy_base": 994107.0, "taker_buy_quote": 29367.03069 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.02958, "high": 0.02999, "low": 0.02958, "close": 0.02964, "volume": 1721152.0, "close_time": 1767664799999, "quote_volume": 51218.97244, "trades": 1216, "taker_buy_base": 925955.0, "taker_buy_quote": 27560.87053 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.02964, "high": 0.02971, "low": 0.02946, "close": 0.02959, "volume": 1145158.0, "close_time": 1767668399999, "quote_volume": 33841.9446, "trades": 757, "taker_buy_base": 723339.0, "taker_buy_quote": 21374.53717 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0296, "high": 0.03007, "low": 0.02958, "close": 0.03002, "volume": 1761382.0, "close_time": 1767671999999, "quote_volume": 52568.03539, "trades": 945, "taker_buy_base": 901757.0, "taker_buy_quote": 26914.78782 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03004, "high": 0.03034, "low": 0.0298, "close": 0.02981, "volume": 3219266.0, "close_time": 1767675599999, "quote_volume": 96764.76275, "trades": 1486, "taker_buy_base": 1490453.0, "taker_buy_quote": 44791.34657 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.02981, "high": 0.02987, "low": 0.02972, "close": 0.02973, "volume": 1316559.0, "close_time": 1767679199999, "quote_volume": 39220.94863, "trades": 792, "taker_buy_base": 728772.0, "taker_buy_quote": 21708.67481 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.02974, "high": 0.02988, "low": 0.02954, "close": 0.02971, "volume": 1232952.0, "close_time": 1767682799999, "quote_volume": 36647.15338, "trades": 808, "taker_buy_base": 674550.0, "taker_buy_quote": 20034.08538 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.02971, "high": 0.02983, "low": 0.02949, "close": 0.02983, "volume": 1697958.0, "close_time": 1767686399999, "quote_volume": 50386.19355, "trades": 861, "taker_buy_base": 1076951.0, "taker_buy_quote": 31952.63073 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.02983, "high": 0.03022, "low": 0.02979, "close": 0.03002, "volume": 3586659.0, "close_time": 1767689999999, "quote_volume": 107793.24935, "trades": 1877, "taker_buy_base": 1670299.0, "taker_buy_quote": 50179.66946 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.03001, "high": 0.03009, "low": 0.02984, "close": 0.02986, "volume": 2151060.0, "close_time": 1767693599999, "quote_volume": 64428.98614, "trades": 1165, "taker_buy_base": 1150894.0, "taker_buy_quote": 34476.86135 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.02986, "high": 0.0301, "low": 0.02982, "close": 0.03004, "volume": 2120577.0, "close_time": 1767697199999, "quote_volume": 63578.83571, "trades": 1331, "taker_buy_base": 1234576.0, "taker_buy_quote": 37012.18674 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.03004, "high": 0.03025, "low": 0.03002, "close": 0.03025, "volume": 1225238.0, "close_time": 1767700799999, "quote_volume": 36935.2558, "trades": 566, "taker_buy_base": 591897.0, "taker_buy_quote": 17842.8003 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03025, "high": 0.03025, "low": 0.03003, "close": 0.03003, "volume": 1587982.0, "close_time": 1767704399999, "quote_volume": 47876.84758, "trades": 655, "taker_buy_base": 854531.0, "taker_buy_quote": 25763.04216 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.03002, "high": 0.03018, "low": 0.03002, "close": 0.03015, "volume": 1830704.0, "close_time": 1767707999999, "quote_volume": 55072.57926, "trades": 1184, "taker_buy_base": 1117823.0, "taker_buy_quote": 33625.58006 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.03014, "high": 0.03026, "low": 0.0296, "close": 0.02977, "volume": 4011213.0, "close_time": 1767711599999, "quote_volume": 119883.74344, "trades": 2373, "taker_buy_base": 2424878.0, "taker_buy_quote": 72486.4091 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.02977, "high": 0.02978, "low": 0.02914, "close": 0.02928, "volume": 4699087.0, "close_time": 1767715199999, "quote_volume": 138127.58549, "trades": 2665, "taker_buy_base": 2828793.0, "taker_buy_quote": 83098.90724 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.02928, "high": 0.02938, "low": 0.02833, "close": 0.02863, "volume": 7380072.0, "close_time": 1767718799999, "quote_volume": 212079.87596, "trades": 4135, "taker_buy_base": 4004388.0, "taker_buy_quote": 115072.26251 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.02863, "high": 0.02887, "low": 0.02837, "close": 0.02841, "volume": 4100888.0, "close_time": 1767722399999, "quote_volume": 117366.69404, "trades": 2418, "taker_buy_base": 2051620.0, "taker_buy_quote": 58698.69307 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0284, "high": 0.02892, "low": 0.02835, "close": 0.02892, "volume": 1615835.0, "close_time": 1767725999999, "quote_volume": 46334.73536, "trades": 967, "taker_buy_base": 854500.0, "taker_buy_quote": 24503.84379 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.02892, "high": 0.0291, "low": 0.02888, "close": 0.02896, "volume": 982849.0, "close_time": 1767729599999, "quote_volume": 28495.60809, "trades": 566, "taker_buy_base": 599222.0, "taker_buy_quote": 17371.55853 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02895, "high": 0.02927, "low": 0.02888, "close": 0.02921, "volume": 698921.0, "close_time": 1767733199999, "quote_volume": 20309.42837, "trades": 559, "taker_buy_base": 396309.0, "taker_buy_quote": 11521.76444 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.02922, "high": 0.02956, "low": 0.02915, "close": 0.0294, "volume": 2390720.0, "close_time": 1767736799999, "quote_volume": 70279.36932, "trades": 1431, "taker_buy_base": 1101306.0, "taker_buy_quote": 32368.46791 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0294, "high": 0.02949, "low": 0.02918, "close": 0.02924, "volume": 1280894.0, "close_time": 1767740399999, "quote_volume": 37579.95091, "trades": 450, "taker_buy_base": 545782.0, "taker_buy_quote": 16006.36078 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.02925, "high": 0.02934, "low": 0.02912, "close": 0.02921, "volume": 1184595.0, "close_time": 1767743999999, "quote_volume": 34594.06883, "trades": 485, "taker_buy_base": 589104.0, "taker_buy_quote": 17207.58242 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02924, "high": 0.02942, "low": 0.0287, "close": 0.02873, "volume": 1051774.0, "close_time": 1767747599999, "quote_volume": 30575.37736, "trades": 540, "taker_buy_base": 575535.0, "taker_buy_quote": 16754.27348 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.02874, "high": 0.02883, "low": 0.02834, "close": 0.02839, "volume": 1231756.0, "close_time": 1767751199999, "quote_volume": 35217.92594, "trades": 584, "taker_buy_base": 610606.0, "taker_buy_quote": 17462.51217 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0284, "high": 0.02864, "low": 0.02826, "close": 0.02859, "volume": 674605.0, "close_time": 1767754799999, "quote_volume": 19172.68766, "trades": 358, "taker_buy_base": 385059.0, "taker_buy_quote": 10940.27883 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.02859, "high": 0.02884, "low": 0.02856, "close": 0.02864, "volume": 523283.0, "close_time": 1767758399999, "quote_volume": 15015.8676, "trades": 451, "taker_buy_base": 255818.0, "taker_buy_quote": 7339.46448 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.02862, "high": 0.02872, "low": 0.0284, "close": 0.02841, "volume": 535333.0, "close_time": 1767761999999, "quote_volume": 15292.60612, "trades": 340, "taker_buy_base": 258705.0, "taker_buy_quote": 7391.82984 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.02839, "high": 0.02846, "low": 0.02828, "close": 0.02829, "volume": 692584.0, "close_time": 1767765599999, "quote_volume": 19660.91326, "trades": 352, "taker_buy_base": 297379.0, "taker_buy_quote": 8443.89733 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0283, "high": 0.0285, "low": 0.02818, "close": 0.02843, "volume": 746926.0, "close_time": 1767769199999, "quote_volume": 21182.13487, "trades": 408, "taker_buy_base": 365510.0, "taker_buy_quote": 10363.78918 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.02844, "high": 0.02898, "low": 0.02844, "close": 0.02896, "volume": 2241589.0, "close_time": 1767772799999, "quote_volume": 64443.15521, "trades": 1129, "taker_buy_base": 1211446.0, "taker_buy_quote": 34813.96114 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.02898, "high": 0.02913, "low": 0.02884, "close": 0.02898, "volume": 1777007.0, "close_time": 1767776399999, "quote_volume": 51485.51832, "trades": 1113, "taker_buy_base": 826203.0, "taker_buy_quote": 23930.38561 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.02897, "high": 0.02897, "low": 0.0283, "close": 0.02831, "volume": 2583465.0, "close_time": 1767779999999, "quote_volume": 73641.29908, "trades": 1958, "taker_buy_base": 1325052.0, "taker_buy_quote": 37761.50328 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0283, "high": 0.02843, "low": 0.02826, "close": 0.02832, "volume": 2072885.0, "close_time": 1767783599999, "quote_volume": 58779.88778, "trades": 1196, "taker_buy_base": 1428900.0, "taker_buy_quote": 40530.82378 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.02831, "high": 0.0286, "low": 0.02829, "close": 0.02859, "volume": 679429.0, "close_time": 1767787199999, "quote_volume": 19325.0599, "trades": 499, "taker_buy_base": 242168.0, "taker_buy_quote": 6887.78924 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.02859, "high": 0.02867, "low": 0.02839, "close": 0.02843, "volume": 1058373.0, "close_time": 1767790799999, "quote_volume": 30202.63038, "trades": 555, "taker_buy_base": 532612.0, "taker_buy_quote": 15207.10261 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.02844, "high": 0.02856, "low": 0.02817, "close": 0.0282, "volume": 2239397.0, "close_time": 1767794399999, "quote_volume": 63424.17209, "trades": 644, "taker_buy_base": 739563.0, "taker_buy_quote": 20964.33777 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.02819, "high": 0.02879, "low": 0.0281, "close": 0.02859, "volume": 3489532.0, "close_time": 1767797999999, "quote_volume": 99309.0844, "trades": 2035, "taker_buy_base": 1805988.0, "taker_buy_quote": 51442.85945 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.02859, "high": 0.02859, "low": 0.02808, "close": 0.02825, "volume": 2703931.0, "close_time": 1767801599999, "quote_volume": 76359.06367, "trades": 1344, "taker_buy_base": 1400289.0, "taker_buy_quote": 39563.95569 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.02827, "high": 0.02922, "low": 0.02827, "close": 0.02913, "volume": 4390605.0, "close_time": 1767805199999, "quote_volume": 126555.24201, "trades": 1871, "taker_buy_base": 2098706.0, "taker_buy_quote": 60527.01731 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.02917, "high": 0.03034, "low": 0.02912, "close": 0.02977, "volume": 9846062.0, "close_time": 1767808799999, "quote_volume": 293832.47477, "trades": 6427, "taker_buy_base": 4614639.0, "taker_buy_quote": 137694.65749 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.02974, "high": 0.02974, "low": 0.02912, "close": 0.02951, "volume": 5818643.0, "close_time": 1767812399999, "quote_volume": 170810.83738, "trades": 3084, "taker_buy_base": 2864676.0, "taker_buy_quote": 84059.1992 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.02952, "high": 0.03018, "low": 0.02928, "close": 0.02986, "volume": 6719105.0, "close_time": 1767815999999, "quote_volume": 199683.11635, "trades": 3711, "taker_buy_base": 3352543.0, "taker_buy_quote": 99521.19211 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.02988, "high": 0.03004, "low": 0.02916, "close": 0.02925, "volume": 4045683.0, "close_time": 1767819599999, "quote_volume": 120140.49909, "trades": 2228, "taker_buy_base": 1894714.0, "taker_buy_quote": 56308.70791 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.02926, "high": 0.02957, "low": 0.02926, "close": 0.02941, "volume": 2382006.0, "close_time": 1767823199999, "quote_volume": 70134.88629, "trades": 1299, "taker_buy_base": 1294327.0, "taker_buy_quote": 38113.71211 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.02942, "high": 0.02956, "low": 0.02919, "close": 0.02927, "volume": 2089582.0, "close_time": 1767826799999, "quote_volume": 61486.012, "trades": 953, "taker_buy_base": 1183405.0, "taker_buy_quote": 34814.3149 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.02927, "high": 0.02938, "low": 0.02914, "close": 0.02937, "volume": 1012096.0, "close_time": 1767830399999, "quote_volume": 29618.52825, "trades": 574, "taker_buy_base": 670323.0, "taker_buy_quote": 19621.96456 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02938, "high": 0.02956, "low": 0.02918, "close": 0.02935, "volume": 1215750.0, "close_time": 1767833999999, "quote_volume": 35701.30356, "trades": 519, "taker_buy_base": 707775.0, "taker_buy_quote": 20762.79397 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.02938, "high": 0.0296, "low": 0.02935, "close": 0.02943, "volume": 1370370.0, "close_time": 1767837599999, "quote_volume": 40412.25822, "trades": 763, "taker_buy_base": 526114.0, "taker_buy_quote": 15523.95313 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.02942, "high": 0.02942, "low": 0.02816, "close": 0.02824, "volume": 5180417.0, "close_time": 1767841199999, "quote_volume": 148159.99739, "trades": 2371, "taker_buy_base": 2558539.0, "taker_buy_quote": 73176.26286 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.02825, "high": 0.02865, "low": 0.02811, "close": 0.02831, "volume": 7870812.0, "close_time": 1767844799999, "quote_volume": 223030.16946, "trades": 3717, "taker_buy_base": 5362321.0, "taker_buy_quote": 151891.48299 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.02831, "high": 0.02837, "low": 0.02813, "close": 0.02823, "volume": 1105994.0, "close_time": 1767848399999, "quote_volume": 31275.02282, "trades": 852, "taker_buy_base": 506748.0, "taker_buy_quote": 14328.62361 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.02822, "high": 0.02822, "low": 0.02794, "close": 0.02799, "volume": 1290970.0, "close_time": 1767851999999, "quote_volume": 36244.87695, "trades": 783, "taker_buy_base": 615506.0, "taker_buy_quote": 17291.06353 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.02802, "high": 0.02805, "low": 0.02745, "close": 0.02748, "volume": 2722488.0, "close_time": 1767855599999, "quote_volume": 75543.67024, "trades": 1739, "taker_buy_base": 1144084.0, "taker_buy_quote": 31657.26365 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.02749, "high": 0.02759, "low": 0.02736, "close": 0.0274, "volume": 3973239.0, "close_time": 1767859199999, "quote_volume": 109095.91074, "trades": 1376, "taker_buy_base": 2816400.0, "taker_buy_quote": 77336.33831 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0274, "high": 0.02757, "low": 0.02716, "close": 0.02724, "volume": 1247080.0, "close_time": 1767862799999, "quote_volume": 34188.45094, "trades": 598, "taker_buy_base": 438757.0, "taker_buy_quote": 12023.07445 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.02724, "high": 0.02734, "low": 0.02709, "close": 0.02718, "volume": 1475890.0, "close_time": 1767866399999, "quote_volume": 40129.67153, "trades": 745, "taker_buy_base": 945444.0, "taker_buy_quote": 25715.60853 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.02717, "high": 0.02729, "low": 0.02694, "close": 0.02728, "volume": 2923338.0, "close_time": 1767869999999, "quote_volume": 79164.66698, "trades": 1055, "taker_buy_base": 1208692.0, "taker_buy_quote": 32761.284 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.02729, "high": 0.02729, "low": 0.02677, "close": 0.0268, "volume": 1908428.0, "close_time": 1767873599999, "quote_volume": 51331.56106, "trades": 923, "taker_buy_base": 984194.0, "taker_buy_quote": 26447.56556 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.02681, "high": 0.02682, "low": 0.0265, "close": 0.02679, "volume": 1973912.0, "close_time": 1767877199999, "quote_volume": 52634.72695, "trades": 981, "taker_buy_base": 731149.0, "taker_buy_quote": 19505.6509 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.02679, "high": 0.02697, "low": 0.02669, "close": 0.02674, "volume": 970292.0, "close_time": 1767880799999, "quote_volume": 26020.08247, "trades": 621, "taker_buy_base": 597442.0, "taker_buy_quote": 16016.1308 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.02673, "high": 0.02779, "low": 0.02664, "close": 0.02765, "volume": 4804450.0, "close_time": 1767884399999, "quote_volume": 131474.38935, "trades": 3042, "taker_buy_base": 2331087.0, "taker_buy_quote": 63653.84786 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.02765, "high": 0.02908, "low": 0.02758, "close": 0.02904, "volume": 7910044.0, "close_time": 1767887999999, "quote_volume": 225136.81607, "trades": 5992, "taker_buy_base": 4194391.0, "taker_buy_quote": 119296.22405 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.02904, "high": 0.02919, "low": 0.02852, "close": 0.02862, "volume": 7119139.0, "close_time": 1767891599999, "quote_volume": 205431.37221, "trades": 2507, "taker_buy_base": 3487014.0, "taker_buy_quote": 100767.23847 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.02862, "high": 0.02862, "low": 0.02788, "close": 0.02837, "volume": 2644637.0, "close_time": 1767895199999, "quote_volume": 74598.38043, "trades": 1783, "taker_buy_base": 1312860.0, "taker_buy_quote": 36973.78443 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.02837, "high": 0.02919, "low": 0.02837, "close": 0.02854, "volume": 4859949.0, "close_time": 1767898799999, "quote_volume": 139625.29833, "trades": 2560, "taker_buy_base": 2293245.0, "taker_buy_quote": 65832.33978 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.02856, "high": 0.02909, "low": 0.02825, "close": 0.02826, "volume": 2539805.0, "close_time": 1767902399999, "quote_volume": 73079.39081, "trades": 1563, "taker_buy_base": 1387543.0, "taker_buy_quote": 39936.30442 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.02829, "high": 0.02881, "low": 0.02808, "close": 0.02862, "volume": 5902660.0, "close_time": 1767905999999, "quote_volume": 167689.73795, "trades": 2958, "taker_buy_base": 2799948.0, "taker_buy_quote": 79602.0129 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.02861, "high": 0.02896, "low": 0.02857, "close": 0.02889, "volume": 3206617.0, "close_time": 1767909599999, "quote_volume": 92289.94542, "trades": 1566, "taker_buy_base": 1593803.0, "taker_buy_quote": 45860.25451 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0289, "high": 0.02895, "low": 0.02775, "close": 0.02796, "volume": 7761735.0, "close_time": 1767913199999, "quote_volume": 219034.81743, "trades": 2505, "taker_buy_base": 3892227.0, "taker_buy_quote": 109933.92604 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.02797, "high": 0.02805, "low": 0.0277, "close": 0.0277, "volume": 3385024.0, "close_time": 1767916799999, "quote_volume": 94291.91897, "trades": 1357, "taker_buy_base": 1627077.0, "taker_buy_quote": 45330.95803 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02771, "high": 0.02792, "low": 0.02748, "close": 0.02763, "volume": 1921124.0, "close_time": 1767920399999, "quote_volume": 53100.37189, "trades": 732, "taker_buy_base": 878913.0, "taker_buy_quote": 24319.08853 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.02763, "high": 0.02772, "low": 0.02717, "close": 0.0272, "volume": 2288747.0, "close_time": 1767923999999, "quote_volume": 62747.39314, "trades": 1324, "taker_buy_base": 959240.0, "taker_buy_quote": 26261.09241 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.02719, "high": 0.02724, "low": 0.02671, "close": 0.02671, "volume": 1685539.0, "close_time": 1767927599999, "quote_volume": 45522.05573, "trades": 987, "taker_buy_base": 826678.0, "taker_buy_quote": 22324.27516 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.02672, "high": 0.02714, "low": 0.02662, "close": 0.02668, "volume": 3044890.0, "close_time": 1767931199999, "quote_volume": 81761.43598, "trades": 1561, "taker_buy_base": 1055512.0, "taker_buy_quote": 28335.95531 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.02668, "high": 0.02669, "low": 0.02626, "close": 0.02643, "volume": 3229757.0, "close_time": 1767934799999, "quote_volume": 85393.0253, "trades": 1595, "taker_buy_base": 1380632.0, "taker_buy_quote": 36507.14877 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.02642, "high": 0.02683, "low": 0.02642, "close": 0.0267, "volume": 2149401.0, "close_time": 1767938399999, "quote_volume": 57363.05927, "trades": 1061, "taker_buy_base": 1073114.0, "taker_buy_quote": 28646.39166 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.02669, "high": 0.02683, "low": 0.0266, "close": 0.02675, "volume": 1703112.0, "close_time": 1767941999999, "quote_volume": 45509.45567, "trades": 680, "taker_buy_base": 808310.0, "taker_buy_quote": 21607.19266 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.02677, "high": 0.02698, "low": 0.02669, "close": 0.02693, "volume": 1213270.0, "close_time": 1767945599999, "quote_volume": 32529.45652, "trades": 623, "taker_buy_base": 634760.0, "taker_buy_quote": 17010.26985 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.02694, "high": 0.02702, "low": 0.02641, "close": 0.02673, "volume": 2117368.0, "close_time": 1767949199999, "quote_volume": 56647.82966, "trades": 965, "taker_buy_base": 1109667.0, "taker_buy_quote": 29695.42174 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.02677, "high": 0.02691, "low": 0.02657, "close": 0.02658, "volume": 1955799.0, "close_time": 1767952799999, "quote_volume": 52301.90972, "trades": 639, "taker_buy_base": 853782.0, "taker_buy_quote": 22820.02981 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.02657, "high": 0.02661, "low": 0.02631, "close": 0.02648, "volume": 1941634.0, "close_time": 1767956399999, "quote_volume": 51420.66147, "trades": 882, "taker_buy_base": 895668.0, "taker_buy_quote": 23717.27819 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.02649, "high": 0.02677, "low": 0.02649, "close": 0.0267, "volume": 737768.0, "close_time": 1767959999999, "quote_volume": 19665.43071, "trades": 352, "taker_buy_base": 399708.0, "taker_buy_quote": 10650.64855 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.02669, "high": 0.02685, "low": 0.02656, "close": 0.02663, "volume": 1075334.0, "close_time": 1767963599999, "quote_volume": 28706.76145, "trades": 506, "taker_buy_base": 521852.0, "taker_buy_quote": 13921.36491 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.02662, "high": 0.02688, "low": 0.02653, "close": 0.02679, "volume": 3270733.0, "close_time": 1767967199999, "quote_volume": 87483.60875, "trades": 1592, "taker_buy_base": 1738292.0, "taker_buy_quote": 46488.37836 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.02678, "high": 0.02678, "low": 0.02636, "close": 0.02644, "volume": 1461765.0, "close_time": 1767970799999, "quote_volume": 38786.63633, "trades": 967, "taker_buy_base": 687445.0, "taker_buy_quote": 18234.98947 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.02645, "high": 0.02693, "low": 0.02622, "close": 0.02663, "volume": 2863388.0, "close_time": 1767974399999, "quote_volume": 76280.11269, "trades": 1742, "taker_buy_base": 1501337.0, "taker_buy_quote": 39981.21151 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.02664, "high": 0.02689, "low": 0.02659, "close": 0.02679, "volume": 1468945.0, "close_time": 1767977999999, "quote_volume": 39252.65417, "trades": 832, "taker_buy_base": 657836.0, "taker_buy_quote": 17577.12038 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0268, "high": 0.02692, "low": 0.0266, "close": 0.0269, "volume": 2501224.0, "close_time": 1767981599999, "quote_volume": 67010.84196, "trades": 936, "taker_buy_base": 1278063.0, "taker_buy_quote": 34229.86531 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0269, "high": 0.02695, "low": 0.02655, "close": 0.02669, "volume": 1777445.0, "close_time": 1767985199999, "quote_volume": 47496.28209, "trades": 914, "taker_buy_base": 864277.0, "taker_buy_quote": 23089.88451 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.02668, "high": 0.02668, "low": 0.02634, "close": 0.02649, "volume": 1034693.0, "close_time": 1767988799999, "quote_volume": 27383.0008, "trades": 986, "taker_buy_base": 598923.0, "taker_buy_quote": 15849.0236 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.02648, "high": 0.02691, "low": 0.02646, "close": 0.02676, "volume": 2994396.0, "close_time": 1767992399999, "quote_volume": 80043.13429, "trades": 1747, "taker_buy_base": 1343925.0, "taker_buy_quote": 35931.68087 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.02677, "high": 0.02722, "low": 0.02671, "close": 0.0272, "volume": 3735420.0, "close_time": 1767995999999, "quote_volume": 100582.4882, "trades": 1794, "taker_buy_base": 1772723.0, "taker_buy_quote": 47745.7343 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.02718, "high": 0.02718, "low": 0.02672, "close": 0.02709, "volume": 2486535.0, "close_time": 1767999599999, "quote_volume": 67082.62625, "trades": 1106, "taker_buy_base": 1007802.0, "taker_buy_quote": 27193.32558 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.02711, "high": 0.02722, "low": 0.02662, "close": 0.02671, "volume": 3093316.0, "close_time": 1768003199999, "quote_volume": 83088.8185, "trades": 1786, "taker_buy_base": 895092.0, "taker_buy_quote": 24057.47106 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02671, "high": 0.02682, "low": 0.02665, "close": 0.02675, "volume": 1600015.0, "close_time": 1768006799999, "quote_volume": 42777.90021, "trades": 1108, "taker_buy_base": 543855.0, "taker_buy_quote": 14540.52027 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.02675, "high": 0.02676, "low": 0.02658, "close": 0.02669, "volume": 846907.0, "close_time": 1768010399999, "quote_volume": 22607.20147, "trades": 496, "taker_buy_base": 360444.0, "taker_buy_quote": 9619.71746 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.02669, "high": 0.02684, "low": 0.02663, "close": 0.02675, "volume": 1785265.0, "close_time": 1768013999999, "quote_volume": 47741.65133, "trades": 702, "taker_buy_base": 666669.0, "taker_buy_quote": 17834.81008 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.02675, "high": 0.02688, "low": 0.02664, "close": 0.02683, "volume": 1863767.0, "close_time": 1768017599999, "quote_volume": 49866.11416, "trades": 840, "taker_buy_base": 791034.0, "taker_buy_quote": 21176.05333 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.02682, "high": 0.02685, "low": 0.02664, "close": 0.02674, "volume": 890406.0, "close_time": 1768021199999, "quote_volume": 23792.70055, "trades": 551, "taker_buy_base": 373329.0, "taker_buy_quote": 9971.56408 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.02674, "high": 0.02681, "low": 0.02666, "close": 0.02669, "volume": 638273.0, "close_time": 1768024799999, "quote_volume": 17063.56837, "trades": 344, "taker_buy_base": 250701.0, "taker_buy_quote": 6701.94168 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.02668, "high": 0.02668, "low": 0.02629, "close": 0.02641, "volume": 1454124.0, "close_time": 1768028399999, "quote_volume": 38456.5104, "trades": 834, "taker_buy_base": 867686.0, "taker_buy_quote": 22949.62112 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.02642, "high": 0.0267, "low": 0.02636, "close": 0.02666, "volume": 1908660.0, "close_time": 1768031999999, "quote_volume": 50689.25248, "trades": 733, "taker_buy_base": 1012054.0, "taker_buy_quote": 26870.56775 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.02667, "high": 0.02695, "low": 0.02667, "close": 0.02695, "volume": 778920.0, "close_time": 1768035599999, "quote_volume": 20873.25175, "trades": 695, "taker_buy_base": 440065.0, "taker_buy_quote": 11791.47957 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.02694, "high": 0.02705, "low": 0.02689, "close": 0.02703, "volume": 1664489.0, "close_time": 1768039199999, "quote_volume": 44895.02771, "trades": 768, "taker_buy_base": 760005.0, "taker_buy_quote": 20504.18994 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.02704, "high": 0.0271, "low": 0.02687, "close": 0.02708, "volume": 588200.0, "close_time": 1768042799999, "quote_volume": 15882.34504, "trades": 275, "taker_buy_base": 362200.0, "taker_buy_quote": 9787.28694 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.02708, "high": 0.02711, "low": 0.02692, "close": 0.02698, "volume": 827745.0, "close_time": 1768046399999, "quote_volume": 22339.73152, "trades": 571, "taker_buy_base": 399494.0, "taker_buy_quote": 10784.0394 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.02698, "high": 0.02704, "low": 0.02689, "close": 0.02704, "volume": 991307.0, "close_time": 1768049999999, "quote_volume": 26712.76178, "trades": 871, "taker_buy_base": 268738.0, "taker_buy_quote": 7245.119 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.02705, "high": 0.02716, "low": 0.02686, "close": 0.02686, "volume": 1019539.0, "close_time": 1768053599999, "quote_volume": 27536.40242, "trades": 496, "taker_buy_base": 478036.0, "taker_buy_quote": 12907.31746 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.02685, "high": 0.02687, "low": 0.02667, "close": 0.02671, "volume": 667680.0, "close_time": 1768057199999, "quote_volume": 17875.17556, "trades": 508, "taker_buy_base": 511755.0, "taker_buy_quote": 13704.72496 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.02672, "high": 0.02675, "low": 0.02646, "close": 0.0265, "volume": 583588.0, "close_time": 1768060799999, "quote_volume": 15495.81463, "trades": 257, "taker_buy_base": 268685.0, "taker_buy_quote": 7132.03883 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.02649, "high": 0.02674, "low": 0.02639, "close": 0.02658, "volume": 1380326.0, "close_time": 1768064399999, "quote_volume": 36677.44077, "trades": 750, "taker_buy_base": 585872.0, "taker_buy_quote": 15565.90516 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.02659, "high": 0.0267, "low": 0.02648, "close": 0.02652, "volume": 634050.0, "close_time": 1768067999999, "quote_volume": 16864.28125, "trades": 430, "taker_buy_base": 252798.0, "taker_buy_quote": 6722.5739 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.02653, "high": 0.02664, "low": 0.02642, "close": 0.02663, "volume": 586026.0, "close_time": 1768071599999, "quote_volume": 15532.81252, "trades": 359, "taker_buy_base": 259752.0, "taker_buy_quote": 6887.97346 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.02664, "high": 0.02684, "low": 0.02664, "close": 0.02679, "volume": 570709.0, "close_time": 1768075199999, "quote_volume": 15278.47267, "trades": 308, "taker_buy_base": 217309.0, "taker_buy_quote": 5821.86629 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.02678, "high": 0.0268, "low": 0.02655, "close": 0.02656, "volume": 271688.0, "close_time": 1768078799999, "quote_volume": 7252.01314, "trades": 283, "taker_buy_base": 44317.0, "taker_buy_quote": 1182.03464 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.02655, "high": 0.02655, "low": 0.02637, "close": 0.02637, "volume": 360775.0, "close_time": 1768082399999, "quote_volume": 9551.88085, "trades": 235, "taker_buy_base": 216348.0, "taker_buy_quote": 5729.1469 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.02636, "high": 0.02645, "low": 0.0262, "close": 0.02622, "volume": 873528.0, "close_time": 1768085999999, "quote_volume": 22997.47818, "trades": 565, "taker_buy_base": 503295.0, "taker_buy_quote": 13249.96572 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.02622, "high": 0.02644, "low": 0.02621, "close": 0.02639, "volume": 1053546.0, "close_time": 1768089599999, "quote_volume": 27763.28063, "trades": 619, "taker_buy_base": 580897.0, "taker_buy_quote": 15307.51619 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0264, "high": 0.02649, "low": 0.02632, "close": 0.02646, "volume": 645350.0, "close_time": 1768093199999, "quote_volume": 17052.61421, "trades": 385, "taker_buy_base": 235761.0, "taker_buy_quote": 6229.65395 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.02643, "high": 0.0267, "low": 0.0264, "close": 0.02657, "volume": 1045831.0, "close_time": 1768096799999, "quote_volume": 27794.48631, "trades": 546, "taker_buy_base": 449271.0, "taker_buy_quote": 11927.38954 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.02657, "high": 0.02678, "low": 0.0265, "close": 0.02678, "volume": 853661.0, "close_time": 1768100399999, "quote_volume": 22744.73615, "trades": 588, "taker_buy_base": 544256.0, "taker_buy_quote": 14500.88199 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.02679, "high": 0.02691, "low": 0.02666, "close": 0.02673, "volume": 513948.0, "close_time": 1768103999999, "quote_volume": 13762.37637, "trades": 328, "taker_buy_base": 273875.0, "taker_buy_quote": 7332.08153 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.02673, "high": 0.02674, "low": 0.02661, "close": 0.02671, "volume": 448983.0, "close_time": 1768107599999, "quote_volume": 11972.28968, "trades": 223, "taker_buy_base": 235401.0, "taker_buy_quote": 6277.2844 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.02674, "high": 0.02683, "low": 0.02674, "close": 0.02682, "volume": 97558.0, "close_time": 1768111199999, "quote_volume": 2612.92472, "trades": 107, "taker_buy_base": 31103.0, "taker_buy_quote": 833.01882 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0268, "high": 0.02681, "low": 0.02647, "close": 0.02652, "volume": 512621.0, "close_time": 1768114799999, "quote_volume": 13614.04865, "trades": 410, "taker_buy_base": 224611.0, "taker_buy_quote": 5959.64088 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.02652, "high": 0.02658, "low": 0.02647, "close": 0.02658, "volume": 288919.0, "close_time": 1768118399999, "quote_volume": 7659.70776, "trades": 214, "taker_buy_base": 161882.0, "taker_buy_quote": 4291.63464 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.02656, "high": 0.02662, "low": 0.02653, "close": 0.02657, "volume": 188318.0, "close_time": 1768121999999, "quote_volume": 5004.47517, "trades": 148, "taker_buy_base": 113734.0, "taker_buy_quote": 3022.87491 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.02659, "high": 0.0268, "low": 0.02659, "close": 0.02669, "volume": 425471.0, "close_time": 1768125599999, "quote_volume": 11359.02031, "trades": 288, "taker_buy_base": 166819.0, "taker_buy_quote": 4452.12167 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.02668, "high": 0.02668, "low": 0.02642, "close": 0.02651, "volume": 804821.0, "close_time": 1768129199999, "quote_volume": 21336.53734, "trades": 547, "taker_buy_base": 336650.0, "taker_buy_quote": 8930.0336 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0265, "high": 0.02676, "low": 0.02644, "close": 0.02672, "volume": 757485.0, "close_time": 1768132799999, "quote_volume": 20161.99874, "trades": 442, "taker_buy_base": 244206.0, "taker_buy_quote": 6499.37179 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0267, "high": 0.02698, "low": 0.02666, "close": 0.02689, "volume": 3015154.0, "close_time": 1768136399999, "quote_volume": 80960.0909, "trades": 1604, "taker_buy_base": 1041959.0, "taker_buy_quote": 27990.21931 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.02688, "high": 0.02704, "low": 0.02648, "close": 0.02651, "volume": 2959797.0, "close_time": 1768139999999, "quote_volume": 79285.97116, "trades": 1653, "taker_buy_base": 979368.0, "taker_buy_quote": 26269.0112 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.02651, "high": 0.02663, "low": 0.02637, "close": 0.0266, "volume": 1540751.0, "close_time": 1768143599999, "quote_volume": 40837.0067, "trades": 766, "taker_buy_base": 408987.0, "taker_buy_quote": 10842.30824 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.02662, "high": 0.02663, "low": 0.0262, "close": 0.02632, "volume": 2243211.0, "close_time": 1768147199999, "quote_volume": 59125.13179, "trades": 1383, "taker_buy_base": 664297.0, "taker_buy_quote": 17499.39302 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.02633, "high": 0.02661, "low": 0.02629, "close": 0.02646, "volume": 2205278.0, "close_time": 1768150799999, "quote_volume": 58358.20638, "trades": 1290, "taker_buy_base": 823974.0, "taker_buy_quote": 21805.46278 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.02647, "high": 0.02651, "low": 0.02625, "close": 0.02643, "volume": 957183.0, "close_time": 1768154399999, "quote_volume": 25249.54417, "trades": 613, "taker_buy_base": 325378.0, "taker_buy_quote": 8579.78772 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.02643, "high": 0.02652, "low": 0.02626, "close": 0.02647, "volume": 1392705.0, "close_time": 1768157999999, "quote_volume": 36738.77402, "trades": 814, "taker_buy_base": 497735.0, "taker_buy_quote": 13127.55805 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.02646, "high": 0.02654, "low": 0.02634, "close": 0.02634, "volume": 631887.0, "close_time": 1768161599999, "quote_volume": 16702.82421, "trades": 400, "taker_buy_base": 255624.0, "taker_buy_quote": 6757.35475 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.02633, "high": 0.02634, "low": 0.02579, "close": 0.0262, "volume": 5518977.0, "close_time": 1768165199999, "quote_volume": 143736.75658, "trades": 2685, "taker_buy_base": 2352970.0, "taker_buy_quote": 61314.70337 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.02619, "high": 0.02635, "low": 0.02602, "close": 0.02631, "volume": 3113609.0, "close_time": 1768168799999, "quote_volume": 81533.72787, "trades": 1153, "taker_buy_base": 1519969.0, "taker_buy_quote": 39811.91834 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.02629, "high": 0.02629, "low": 0.0259, "close": 0.0259, "volume": 3260237.0, "close_time": 1768172399999, "quote_volume": 84938.94568, "trades": 1091, "taker_buy_base": 1258619.0, "taker_buy_quote": 32770.82025 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.02593, "high": 0.02612, "low": 0.02567, "close": 0.02609, "volume": 2347536.0, "close_time": 1768175999999, "quote_volume": 60845.51374, "trades": 1527, "taker_buy_base": 748088.0, "taker_buy_quote": 19388.14951 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0261, "high": 0.02622, "low": 0.02578, "close": 0.02604, "volume": 3290488.0, "close_time": 1768179599999, "quote_volume": 85589.04638, "trades": 1247, "taker_buy_base": 1258563.0, "taker_buy_quote": 32742.24994 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.02605, "high": 0.02635, "low": 0.02605, "close": 0.02629, "volume": 2140111.0, "close_time": 1768183199999, "quote_volume": 56117.64536, "trades": 972, "taker_buy_base": 936857.0, "taker_buy_quote": 24575.22548 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.02632, "high": 0.02675, "low": 0.0263, "close": 0.02665, "volume": 1971338.0, "close_time": 1768186799999, "quote_volume": 52305.88569, "trades": 840, "taker_buy_base": 845169.0, "taker_buy_quote": 22460.68325 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.02666, "high": 0.02672, "low": 0.02626, "close": 0.02626, "volume": 989471.0, "close_time": 1768190399999, "quote_volume": 26306.99314, "trades": 534, "taker_buy_base": 700709.0, "taker_buy_quote": 18625.28218 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02626, "high": 0.02637, "low": 0.0261, "close": 0.02635, "volume": 661056.0, "close_time": 1768193999999, "quote_volume": 17347.70277, "trades": 504, "taker_buy_base": 283758.0, "taker_buy_quote": 7442.57434 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.02634, "high": 0.02676, "low": 0.02624, "close": 0.02662, "volume": 2131657.0, "close_time": 1768197599999, "quote_volume": 56572.25441, "trades": 820, "taker_buy_base": 1051695.0, "taker_buy_quote": 27915.74005 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.02662, "high": 0.02675, "low": 0.02634, "close": 0.02642, "volume": 934944.0, "close_time": 1768201199999, "quote_volume": 24860.32614, "trades": 403, "taker_buy_base": 600393.0, "taker_buy_quote": 15953.1025 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.02643, "high": 0.0266, "low": 0.02614, "close": 0.02621, "volume": 542751.0, "close_time": 1768204799999, "quote_volume": 14331.33646, "trades": 342, "taker_buy_base": 222890.0, "taker_buy_quote": 5876.55752 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02622, "high": 0.02658, "low": 0.02605, "close": 0.02658, "volume": 1949723.0, "close_time": 1768208399999, "quote_volume": 51279.51578, "trades": 805, "taker_buy_base": 985099.0, "taker_buy_quote": 25888.62719 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.02659, "high": 0.0267, "low": 0.02631, "close": 0.02633, "volume": 2886135.0, "close_time": 1768211999999, "quote_volume": 76561.65696, "trades": 1255, "taker_buy_base": 991272.0, "taker_buy_quote": 26273.95055 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.02634, "high": 0.02642, "low": 0.02617, "close": 0.02622, "volume": 450724.0, "close_time": 1768215599999, "quote_volume": 11845.34207, "trades": 297, "taker_buy_base": 248186.0, "taker_buy_quote": 6524.00604 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.02623, "high": 0.0263, "low": 0.02615, "close": 0.0263, "volume": 570860.0, "close_time": 1768219199999, "quote_volume": 14974.50829, "trades": 232, "taker_buy_base": 338261.0, "taker_buy_quote": 8877.08171 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02629, "high": 0.02664, "low": 0.02627, "close": 0.02634, "volume": 4353488.0, "close_time": 1768222799999, "quote_volume": 115186.75175, "trades": 1469, "taker_buy_base": 2762824.0, "taker_buy_quote": 73113.53362 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.02632, "high": 0.02641, "low": 0.026, "close": 0.0261, "volume": 1162774.0, "close_time": 1768226399999, "quote_volume": 30408.24688, "trades": 727, "taker_buy_base": 794223.0, "taker_buy_quote": 20775.07673 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.02609, "high": 0.02699, "low": 0.02607, "close": 0.02692, "volume": 5611247.0, "close_time": 1768229999999, "quote_volume": 149470.0155, "trades": 1993, "taker_buy_base": 2726478.0, "taker_buy_quote": 72701.49662 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.02692, "high": 0.02724, "low": 0.02666, "close": 0.02673, "volume": 5282124.0, "close_time": 1768233599999, "quote_volume": 142261.6735, "trades": 2296, "taker_buy_base": 2972014.0, "taker_buy_quote": 80016.25813 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02674, "high": 0.02732, "low": 0.02669, "close": 0.02724, "volume": 6468169.0, "close_time": 1768237199999, "quote_volume": 174865.47844, "trades": 2596, "taker_buy_base": 3149406.0, "taker_buy_quote": 85112.70983 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.02725, "high": 0.02728, "low": 0.02663, "close": 0.0267, "volume": 5810521.0, "close_time": 1768240799999, "quote_volume": 156119.34054, "trades": 1739, "taker_buy_base": 3634827.0, "taker_buy_quote": 97589.61582 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.02671, "high": 0.02688, "low": 0.02649, "close": 0.02653, "volume": 2802256.0, "close_time": 1768244399999, "quote_volume": 74598.34745, "trades": 965, "taker_buy_base": 1061903.0, "taker_buy_quote": 28263.16832 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.02652, "high": 0.02669, "low": 0.02645, "close": 0.0265, "volume": 2702580.0, "close_time": 1768247999999, "quote_volume": 71798.74559, "trades": 961, "taker_buy_base": 1459825.0, "taker_buy_quote": 38804.35127 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02652, "high": 0.02658, "low": 0.02617, "close": 0.02626, "volume": 565783.0, "close_time": 1768251599999, "quote_volume": 14900.00087, "trades": 381, "taker_buy_base": 263469.0, "taker_buy_quote": 6935.67639 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.02625, "high": 0.02625, "low": 0.02551, "close": 0.02564, "volume": 3318351.0, "close_time": 1768255199999, "quote_volume": 85703.81317, "trades": 1152, "taker_buy_base": 1133757.0, "taker_buy_quote": 29259.06323 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.02563, "high": 0.02585, "low": 0.02556, "close": 0.02582, "volume": 1704195.0, "close_time": 1768258799999, "quote_volume": 43835.77608, "trades": 666, "taker_buy_base": 883753.0, "taker_buy_quote": 22728.28187 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.02578, "high": 0.02587, "low": 0.02563, "close": 0.02582, "volume": 695258.0, "close_time": 1768262399999, "quote_volume": 17909.22865, "trades": 246, "taker_buy_base": 383038.0, "taker_buy_quote": 9874.17478 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02577, "high": 0.02586, "low": 0.02568, "close": 0.02583, "volume": 1036631.0, "close_time": 1768265999999, "quote_volume": 26718.49894, "trades": 332, "taker_buy_base": 381660.0, "taker_buy_quote": 9838.08275 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.02582, "high": 0.02592, "low": 0.02572, "close": 0.02573, "volume": 898262.0, "close_time": 1768269599999, "quote_volume": 23208.3077, "trades": 537, "taker_buy_base": 417773.0, "taker_buy_quote": 10797.46684 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.02573, "high": 0.02602, "low": 0.02572, "close": 0.0258, "volume": 898137.0, "close_time": 1768273199999, "quote_volume": 23248.86699, "trades": 329, "taker_buy_base": 454374.0, "taker_buy_quote": 11765.09451 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0258, "high": 0.02594, "low": 0.0257, "close": 0.02588, "volume": 1164405.0, "close_time": 1768276799999, "quote_volume": 30076.32299, "trades": 360, "taker_buy_base": 665191.0, "taker_buy_quote": 17175.69573 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0259, "high": 0.02605, "low": 0.0258, "close": 0.02593, "volume": 1325157.0, "close_time": 1768280399999, "quote_volume": 34356.79537, "trades": 369, "taker_buy_base": 793881.0, "taker_buy_quote": 20596.22527 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.02592, "high": 0.0262, "low": 0.02592, "close": 0.02601, "volume": 1311769.0, "close_time": 1768283999999, "quote_volume": 34213.81037, "trades": 440, "taker_buy_base": 738956.0, "taker_buy_quote": 19266.78164 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.02599, "high": 0.02622, "low": 0.02591, "close": 0.02618, "volume": 818959.0, "close_time": 1768287599999, "quote_volume": 21325.76021, "trades": 244, "taker_buy_base": 536364.0, "taker_buy_quote": 13952.16749 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0262, "high": 0.02627, "low": 0.02615, "close": 0.02617, "volume": 774070.0, "close_time": 1768291199999, "quote_volume": 20301.11803, "trades": 255, "taker_buy_base": 146774.0, "taker_buy_quote": 3845.37424 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.02619, "high": 0.02626, "low": 0.02608, "close": 0.02619, "volume": 470294.0, "close_time": 1768294799999, "quote_volume": 12312.28015, "trades": 123, "taker_buy_base": 271233.0, "taker_buy_quote": 7102.3256 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.02618, "high": 0.02629, "low": 0.0261, "close": 0.02614, "volume": 964248.0, "close_time": 1768298399999, "quote_volume": 25238.46692, "trades": 367, "taker_buy_base": 428852.0, "taker_buy_quote": 11229.92028 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.02615, "high": 0.02626, "low": 0.02595, "close": 0.026, "volume": 804953.0, "close_time": 1768301999999, "quote_volume": 21027.65154, "trades": 395, "taker_buy_base": 288059.0, "taker_buy_quote": 7526.00696 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.02601, "high": 0.02628, "low": 0.026, "close": 0.02622, "volume": 460613.0, "close_time": 1768305599999, "quote_volume": 12040.93709, "trades": 234, "taker_buy_base": 289490.0, "taker_buy_quote": 7567.45381 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.02621, "high": 0.02627, "low": 0.02612, "close": 0.02618, "volume": 1177974.0, "close_time": 1768309199999, "quote_volume": 30846.89483, "trades": 430, "taker_buy_base": 605296.0, "taker_buy_quote": 15843.69367 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.02618, "high": 0.02637, "low": 0.02606, "close": 0.02619, "volume": 1889807.0, "close_time": 1768312799999, "quote_volume": 49570.96023, "trades": 696, "taker_buy_base": 869989.0, "taker_buy_quote": 22808.67898 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.02618, "high": 0.02634, "low": 0.02602, "close": 0.02614, "volume": 1029568.0, "close_time": 1768316399999, "quote_volume": 26990.00788, "trades": 560, "taker_buy_base": 455621.0, "taker_buy_quote": 11944.91724 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0261, "high": 0.02614, "low": 0.02567, "close": 0.02611, "volume": 3224377.0, "close_time": 1768319999999, "quote_volume": 83395.15122, "trades": 1314, "taker_buy_base": 1561186.0, "taker_buy_quote": 40360.87981 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.02613, "high": 0.02617, "low": 0.02577, "close": 0.02583, "volume": 2788960.0, "close_time": 1768323599999, "quote_volume": 72239.00692, "trades": 1511, "taker_buy_base": 945286.0, "taker_buy_quote": 24469.03865 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.02584, "high": 0.02596, "low": 0.02555, "close": 0.02576, "volume": 3273488.0, "close_time": 1768327199999, "quote_volume": 84298.47508, "trades": 1395, "taker_buy_base": 1500954.0, "taker_buy_quote": 38658.91468 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.02575, "high": 0.02592, "low": 0.02568, "close": 0.02572, "volume": 1363336.0, "close_time": 1768330799999, "quote_volume": 35157.36351, "trades": 573, "taker_buy_base": 630033.0, "taker_buy_quote": 16245.02582 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.02573, "high": 0.0259, "low": 0.0256, "close": 0.0259, "volume": 1578404.0, "close_time": 1768334399999, "quote_volume": 40621.44163, "trades": 754, "taker_buy_base": 566906.0, "taker_buy_quote": 14573.45304 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.02593, "high": 0.02606, "low": 0.02577, "close": 0.02584, "volume": 1160138.0, "close_time": 1768337999999, "quote_volume": 30105.87469, "trades": 611, "taker_buy_base": 516090.0, "taker_buy_quote": 13386.74035 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.02582, "high": 0.02602, "low": 0.02577, "close": 0.02601, "volume": 1252056.0, "close_time": 1768341599999, "quote_volume": 32383.45768, "trades": 420, "taker_buy_base": 678045.0, "taker_buy_quote": 17528.57717 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.02601, "high": 0.02702, "low": 0.02599, "close": 0.02684, "volume": 5614573.0, "close_time": 1768345199999, "quote_volume": 149350.50156, "trades": 2931, "taker_buy_base": 2619124.0, "taker_buy_quote": 69685.24833 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.02683, "high": 0.02718, "low": 0.02649, "close": 0.02662, "volume": 4727177.0, "close_time": 1768348799999, "quote_volume": 126916.39989, "trades": 2362, "taker_buy_base": 2411028.0, "taker_buy_quote": 64575.70894 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02661, "high": 0.02771, "low": 0.02657, "close": 0.02763, "volume": 6405236.0, "close_time": 1768352399999, "quote_volume": 173099.07145, "trades": 2565, "taker_buy_base": 2647844.0, "taker_buy_quote": 71583.82236 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.02763, "high": 0.0282, "low": 0.02751, "close": 0.02782, "volume": 8648864.0, "close_time": 1768355999999, "quote_volume": 241205.57694, "trades": 3528, "taker_buy_base": 4314784.0, "taker_buy_quote": 120319.98834 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.02783, "high": 0.02826, "low": 0.02761, "close": 0.02803, "volume": 6379946.0, "close_time": 1768359599999, "quote_volume": 178255.33654, "trades": 2277, "taker_buy_base": 3318336.0, "taker_buy_quote": 92652.40829 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.02802, "high": 0.02804, "low": 0.02768, "close": 0.02801, "volume": 2098897.0, "close_time": 1768363199999, "quote_volume": 58460.58851, "trades": 687, "taker_buy_base": 1220084.0, "taker_buy_quote": 33970.64388 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.02803, "high": 0.02808, "low": 0.02768, "close": 0.02776, "volume": 2727068.0, "close_time": 1768366799999, "quote_volume": 75901.40304, "trades": 885, "taker_buy_base": 1346897.0, "taker_buy_quote": 37476.85782 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.02777, "high": 0.02777, "low": 0.02737, "close": 0.02746, "volume": 2942328.0, "close_time": 1768370399999, "quote_volume": 81057.14935, "trades": 1305, "taker_buy_base": 1532383.0, "taker_buy_quote": 42215.24995 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.02745, "high": 0.02765, "low": 0.02733, "close": 0.02752, "volume": 1756078.0, "close_time": 1768373999999, "quote_volume": 48311.57989, "trades": 880, "taker_buy_base": 781474.0, "taker_buy_quote": 21480.56143 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.02753, "high": 0.02753, "low": 0.027, "close": 0.02728, "volume": 3572970.0, "close_time": 1768377599999, "quote_volume": 97149.37282, "trades": 1263, "taker_buy_base": 1858258.0, "taker_buy_quote": 50528.90963 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.02733, "high": 0.02803, "low": 0.02727, "close": 0.02796, "volume": 3059090.0, "close_time": 1768381199999, "quote_volume": 85065.28526, "trades": 968, "taker_buy_base": 1385408.0, "taker_buy_quote": 38465.0631 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.02795, "high": 0.02839, "low": 0.02785, "close": 0.02819, "volume": 3895010.0, "close_time": 1768384799999, "quote_volume": 109738.36645, "trades": 1280, "taker_buy_base": 1678949.0, "taker_buy_quote": 47292.86552 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.02819, "high": 0.02851, "low": 0.02788, "close": 0.02842, "volume": 4405131.0, "close_time": 1768388399999, "quote_volume": 124269.56888, "trades": 1723, "taker_buy_base": 2005427.0, "taker_buy_quote": 56555.08596 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.02843, "high": 0.0286, "low": 0.02812, "close": 0.02814, "volume": 4310698.0, "close_time": 1768391999999, "quote_volume": 122105.3467, "trades": 1157, "taker_buy_base": 1978554.0, "taker_buy_quote": 56041.17951 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.02814, "high": 0.02836, "low": 0.02811, "close": 0.02834, "volume": 2325794.0, "close_time": 1768395599999, "quote_volume": 65663.01893, "trades": 603, "taker_buy_base": 1086318.0, "taker_buy_quote": 30665.37825 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.02831, "high": 0.02872, "low": 0.02816, "close": 0.02835, "volume": 6819768.0, "close_time": 1768399199999, "quote_volume": 193784.85452, "trades": 1918, "taker_buy_base": 3675555.0, "taker_buy_quote": 104434.49072 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.02834, "high": 0.02971, "low": 0.02834, "close": 0.02935, "volume": 10548998.0, "close_time": 1768402799999, "quote_volume": 307057.10138, "trades": 4339, "taker_buy_base": 4509121.0, "taker_buy_quote": 131109.82238 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.02934, "high": 0.03019, "low": 0.02918, "close": 0.02982, "volume": 9713187.0, "close_time": 1768406399999, "quote_volume": 289228.54679, "trades": 3522, "taker_buy_base": 4944758.0, "taker_buy_quote": 147201.61203 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.02979, "high": 0.03116, "low": 0.0297, "close": 0.03082, "volume": 18340509.0, "close_time": 1768409999999, "quote_volume": 560619.54807, "trades": 6649, "taker_buy_base": 9861772.0, "taker_buy_quote": 301490.12943 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.03082, "high": 0.03278, "low": 0.03075, "close": 0.03242, "volume": 54690713.0, "close_time": 1768413599999, "quote_volume": 1743757.80346, "trades": 29046, "taker_buy_base": 28840448.0, "taker_buy_quote": 919621.53428 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.03243, "high": 0.0325, "low": 0.03079, "close": 0.03137, "volume": 30220105.0, "close_time": 1768417199999, "quote_volume": 953988.6649, "trades": 13578, "taker_buy_base": 13493094.0, "taker_buy_quote": 426044.39055 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.03137, "high": 0.03174, "low": 0.03017, "close": 0.03053, "volume": 19628950.0, "close_time": 1768420799999, "quote_volume": 607275.99999, "trades": 8389, "taker_buy_base": 9621931.0, "taker_buy_quote": 297825.60657 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.03053, "high": 0.03065, "low": 0.02946, "close": 0.02978, "volume": 16920582.0, "close_time": 1768424399999, "quote_volume": 507346.12747, "trades": 4677, "taker_buy_base": 8308790.0, "taker_buy_quote": 249142.83005 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.02978, "high": 0.03029, "low": 0.02951, "close": 0.02959, "volume": 12061612.0, "close_time": 1768427999999, "quote_volume": 360047.69409, "trades": 3149, "taker_buy_base": 6143869.0, "taker_buy_quote": 183574.49264 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.02958, "high": 0.02961, "low": 0.02894, "close": 0.02907, "volume": 7452475.0, "close_time": 1768431599999, "quote_volume": 217620.15552, "trades": 1896, "taker_buy_base": 2669294.0, "taker_buy_quote": 77906.80834 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.02908, "high": 0.02924, "low": 0.02849, "close": 0.02861, "volume": 4566672.0, "close_time": 1768435199999, "quote_volume": 132135.13608, "trades": 999, "taker_buy_base": 2109841.0, "taker_buy_quote": 61031.78696 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.02861, "high": 0.02875, "low": 0.0285, "close": 0.02853, "volume": 3673729.0, "close_time": 1768438799999, "quote_volume": 105139.25423, "trades": 605, "taker_buy_base": 2174753.0, "taker_buy_quote": 62226.2801 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.02859, "high": 0.02871, "low": 0.02849, "close": 0.02855, "volume": 1378695.0, "close_time": 1768442399999, "quote_volume": 39404.48066, "trades": 279, "taker_buy_base": 568577.0, "taker_buy_quote": 16248.4665 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.02856, "high": 0.02859, "low": 0.02833, "close": 0.0285, "volume": 1348826.0, "close_time": 1768445999999, "quote_volume": 38407.01952, "trades": 382, "taker_buy_base": 843544.0, "taker_buy_quote": 24015.04523 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.02853, "high": 0.02856, "low": 0.02804, "close": 0.02807, "volume": 1808684.0, "close_time": 1768449599999, "quote_volume": 51145.24764, "trades": 538, "taker_buy_base": 871502.0, "taker_buy_quote": 24642.7923 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.02805, "high": 0.02861, "low": 0.028, "close": 0.0283, "volume": 3456074.0, "close_time": 1768453199999, "quote_volume": 98137.69499, "trades": 2364, "taker_buy_base": 1324152.0, "taker_buy_quote": 37579.64292 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.02829, "high": 0.02881, "low": 0.02825, "close": 0.02859, "volume": 3415922.0, "close_time": 1768456799999, "quote_volume": 97336.3929, "trades": 2370, "taker_buy_base": 1287632.0, "taker_buy_quote": 36680.83292 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.02859, "high": 0.02893, "low": 0.02825, "close": 0.0283, "volume": 6127100.0, "close_time": 1768460399999, "quote_volume": 175508.77595, "trades": 5219, "taker_buy_base": 2191840.0, "taker_buy_quote": 62811.23661 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.02832, "high": 0.02862, "low": 0.02831, "close": 0.02851, "volume": 3695055.0, "close_time": 1768463999999, "quote_volume": 105151.71642, "trades": 4666, "taker_buy_base": 1400577.0, "taker_buy_quote": 39853.6399 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.02855, "high": 0.02855, "low": 0.02825, "close": 0.02834, "volume": 2527260.0, "close_time": 1768467599999, "quote_volume": 71691.46459, "trades": 4240, "taker_buy_base": 804036.0, "taker_buy_quote": 22815.2165 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.02834, "high": 0.02843, "low": 0.02809, "close": 0.02832, "volume": 2546467.0, "close_time": 1768471199999, "quote_volume": 72056.84922, "trades": 3965, "taker_buy_base": 947199.0, "taker_buy_quote": 26814.48084 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.02834, "high": 0.02836, "low": 0.0276, "close": 0.02794, "volume": 5110137.0, "close_time": 1768474799999, "quote_volume": 142838.14342, "trades": 5573, "taker_buy_base": 1616438.0, "taker_buy_quote": 45163.32457 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.02795, "high": 0.02804, "low": 0.02755, "close": 0.02761, "volume": 1995491.0, "close_time": 1768478399999, "quote_volume": 55420.28631, "trades": 3814, "taker_buy_base": 430284.0, "taker_buy_quote": 11929.65185 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.02761, "high": 0.02764, "low": 0.0274, "close": 0.02763, "volume": 2047470.0, "close_time": 1768481999999, "quote_volume": 56348.60673, "trades": 3389, "taker_buy_base": 695935.0, "taker_buy_quote": 19154.51274 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.02762, "high": 0.02784, "low": 0.02762, "close": 0.02783, "volume": 1468376.0, "close_time": 1768485599999, "quote_volume": 40724.49326, "trades": 2552, "taker_buy_base": 381590.0, "taker_buy_quote": 10588.82813 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.02782, "high": 0.02789, "low": 0.02726, "close": 0.02741, "volume": 4809165.0, "close_time": 1768489199999, "quote_volume": 132422.61563, "trades": 6398, "taker_buy_base": 1563114.0, "taker_buy_quote": 43006.5605 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.02741, "high": 0.02755, "low": 0.02683, "close": 0.02753, "volume": 7415127.0, "close_time": 1768492799999, "quote_volume": 201163.22397, "trades": 6736, "taker_buy_base": 3270197.0, "taker_buy_quote": 88673.35108 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.02755, "high": 0.02814, "low": 0.02744, "close": 0.02814, "volume": 6533919.0, "close_time": 1768496399999, "quote_volume": 181594.799, "trades": 4025, "taker_buy_base": 3735076.0, "taker_buy_quote": 103804.52748 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.02813, "high": 0.02842, "low": 0.02758, "close": 0.02766, "volume": 4069156.0, "close_time": 1768499999999, "quote_volume": 114110.15211, "trades": 2592, "taker_buy_base": 1763971.0, "taker_buy_quote": 49508.36788 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.02768, "high": 0.02776, "low": 0.02712, "close": 0.02736, "volume": 6124322.0, "close_time": 1768503599999, "quote_volume": 167849.64091, "trades": 6156, "taker_buy_base": 2813592.0, "taker_buy_quote": 77111.21631 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.02736, "high": 0.0274, "low": 0.02682, "close": 0.02696, "volume": 5853136.0, "close_time": 1768507199999, "quote_volume": 158461.24637, "trades": 6475, "taker_buy_base": 1750542.0, "taker_buy_quote": 47428.19771 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02698, "high": 0.02716, "low": 0.02657, "close": 0.02662, "volume": 2260688.0, "close_time": 1768510799999, "quote_volume": 60637.87993, "trades": 1885, "taker_buy_base": 1105243.0, "taker_buy_quote": 29644.5497 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.02666, "high": 0.02701, "low": 0.02663, "close": 0.02689, "volume": 2885565.0, "close_time": 1768514399999, "quote_volume": 77398.7927, "trades": 1802, "taker_buy_base": 1577316.0, "taker_buy_quote": 42287.29191 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.02684, "high": 0.02717, "low": 0.02682, "close": 0.02708, "volume": 657542.0, "close_time": 1768517999999, "quote_volume": 17764.02317, "trades": 606, "taker_buy_base": 408398.0, "taker_buy_quote": 11034.40739 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.02708, "high": 0.02723, "low": 0.02702, "close": 0.02714, "volume": 1442285.0, "close_time": 1768521599999, "quote_volume": 39100.55318, "trades": 1129, "taker_buy_base": 740960.0, "taker_buy_quote": 20084.1155 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02712, "high": 0.0273, "low": 0.027, "close": 0.0272, "volume": 2044622.0, "close_time": 1768525199999, "quote_volume": 55509.47407, "trades": 1126, "taker_buy_base": 877778.0, "taker_buy_quote": 23843.20464 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.02719, "high": 0.02729, "low": 0.0269, "close": 0.02694, "volume": 1642241.0, "close_time": 1768528799999, "quote_volume": 44483.22491, "trades": 696, "taker_buy_base": 687535.0, "taker_buy_quote": 18621.67298 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.02693, "high": 0.02718, "low": 0.02674, "close": 0.02714, "volume": 2820131.0, "close_time": 1768532399999, "quote_volume": 75767.37207, "trades": 973, "taker_buy_base": 812920.0, "taker_buy_quote": 21847.52992 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.02714, "high": 0.02723, "low": 0.02704, "close": 0.02712, "volume": 1418393.0, "close_time": 1768535999999, "quote_volume": 38473.65858, "trades": 556, "taker_buy_base": 639398.0, "taker_buy_quote": 17341.69761 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02712, "high": 0.02747, "low": 0.02687, "close": 0.02697, "volume": 4388963.0, "close_time": 1768539599999, "quote_volume": 119134.19575, "trades": 1468, "taker_buy_base": 1455009.0, "taker_buy_quote": 39586.45067 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.02698, "high": 0.02699, "low": 0.02653, "close": 0.02664, "volume": 6866998.0, "close_time": 1768543199999, "quote_volume": 183561.93642, "trades": 2891, "taker_buy_base": 1636960.0, "taker_buy_quote": 43794.23696 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.02664, "high": 0.02664, "low": 0.02629, "close": 0.02647, "volume": 3857520.0, "close_time": 1768546799999, "quote_volume": 102090.31546, "trades": 1814, "taker_buy_base": 1353297.0, "taker_buy_quote": 35813.2549 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.02648, "high": 0.02659, "low": 0.02638, "close": 0.02652, "volume": 850443.0, "close_time": 1768550399999, "quote_volume": 22516.06597, "trades": 719, "taker_buy_base": 454385.0, "taker_buy_quote": 12030.2308 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0265, "high": 0.02694, "low": 0.0265, "close": 0.02685, "volume": 1537174.0, "close_time": 1768553999999, "quote_volume": 41135.01142, "trades": 1147, "taker_buy_base": 808828.0, "taker_buy_quote": 21641.05874 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.02684, "high": 0.02686, "low": 0.02672, "close": 0.02674, "volume": 730562.0, "close_time": 1768557599999, "quote_volume": 19574.0689, "trades": 541, "taker_buy_base": 478763.0, "taker_buy_quote": 12829.85447 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.02673, "high": 0.02681, "low": 0.02658, "close": 0.02681, "volume": 1809687.0, "close_time": 1768561199999, "quote_volume": 48344.69489, "trades": 1353, "taker_buy_base": 840505.0, "taker_buy_quote": 22469.30226 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.02679, "high": 0.02727, "low": 0.02679, "close": 0.02706, "volume": 2575622.0, "close_time": 1768564799999, "quote_volume": 69530.88185, "trades": 1003, "taker_buy_base": 1461814.0, "taker_buy_quote": 39449.3867 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.02707, "high": 0.02712, "low": 0.02682, "close": 0.02693, "volume": 1230425.0, "close_time": 1768568399999, "quote_volume": 33140.09611, "trades": 455, "taker_buy_base": 613097.0, "taker_buy_quote": 16520.78663 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.02695, "high": 0.02718, "low": 0.02663, "close": 0.02675, "volume": 3522946.0, "close_time": 1768571999999, "quote_volume": 94650.43783, "trades": 1592, "taker_buy_base": 2007048.0, "taker_buy_quote": 53865.98733 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.02675, "high": 0.02742, "low": 0.02672, "close": 0.02706, "volume": 4724611.0, "close_time": 1768575599999, "quote_volume": 127748.51839, "trades": 2049, "taker_buy_base": 2835045.0, "taker_buy_quote": 76587.73291 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.02707, "high": 0.02716, "low": 0.02647, "close": 0.02671, "volume": 3466853.0, "close_time": 1768579199999, "quote_volume": 92854.11087, "trades": 2188, "taker_buy_base": 1686467.0, "taker_buy_quote": 45198.48351 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02669, "high": 0.02756, "low": 0.02667, "close": 0.02712, "volume": 7051196.0, "close_time": 1768582799999, "quote_volume": 191948.81892, "trades": 3302, "taker_buy_base": 3673240.0, "taker_buy_quote": 99911.94122 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.02713, "high": 0.02718, "low": 0.02691, "close": 0.02711, "volume": 2256909.0, "close_time": 1768586399999, "quote_volume": 61034.25118, "trades": 1104, "taker_buy_base": 1428733.0, "taker_buy_quote": 38650.57267 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.02712, "high": 0.02716, "low": 0.02692, "close": 0.02701, "volume": 1462433.0, "close_time": 1768589999999, "quote_volume": 39553.57769, "trades": 576, "taker_buy_base": 638662.0, "taker_buy_quote": 17269.53483 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.027, "high": 0.02712, "low": 0.02693, "close": 0.027, "volume": 1432815.0, "close_time": 1768593599999, "quote_volume": 38725.90193, "trades": 569, "taker_buy_base": 593179.0, "taker_buy_quote": 16022.72476 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.027, "high": 0.02785, "low": 0.02689, "close": 0.02785, "volume": 4608198.0, "close_time": 1768597199999, "quote_volume": 126035.10189, "trades": 1959, "taker_buy_base": 2216552.0, "taker_buy_quote": 60548.53361 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.02785, "high": 0.02853, "low": 0.02783, "close": 0.02849, "volume": 4704557.0, "close_time": 1768600799999, "quote_volume": 132492.02359, "trades": 1873, "taker_buy_base": 2556827.0, "taker_buy_quote": 72027.32807 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0285, "high": 0.02883, "low": 0.02837, "close": 0.02844, "volume": 4938484.0, "close_time": 1768604399999, "quote_volume": 141243.62165, "trades": 2067, "taker_buy_base": 2240465.0, "taker_buy_quote": 64088.09105 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.02845, "high": 0.02859, "low": 0.02831, "close": 0.02847, "volume": 1282911.0, "close_time": 1768607999999, "quote_volume": 36458.2156, "trades": 742, "taker_buy_base": 602200.0, "taker_buy_quote": 17112.55484 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02848, "high": 0.02871, "low": 0.02813, "close": 0.02832, "volume": 4474044.0, "close_time": 1768611599999, "quote_volume": 126981.33678, "trades": 1836, "taker_buy_base": 2003686.0, "taker_buy_quote": 56878.31936 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.02832, "high": 0.02834, "low": 0.02805, "close": 0.02825, "volume": 1299001.0, "close_time": 1768615199999, "quote_volume": 36574.7116, "trades": 445, "taker_buy_base": 597128.0, "taker_buy_quote": 16811.56262 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.02824, "high": 0.02842, "low": 0.02789, "close": 0.02806, "volume": 1615249.0, "close_time": 1768618799999, "quote_volume": 45415.22715, "trades": 605, "taker_buy_base": 815186.0, "taker_buy_quote": 22933.38943 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.02806, "high": 0.02808, "low": 0.02773, "close": 0.02776, "volume": 827078.0, "close_time": 1768622399999, "quote_volume": 23037.92301, "trades": 411, "taker_buy_base": 380384.0, "taker_buy_quote": 10592.43873 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.02775, "high": 0.02784, "low": 0.02761, "close": 0.02778, "volume": 622655.0, "close_time": 1768625999999, "quote_volume": 17247.96918, "trades": 357, "taker_buy_base": 260523.0, "taker_buy_quote": 7216.08952 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.02779, "high": 0.02797, "low": 0.02774, "close": 0.02775, "volume": 815796.0, "close_time": 1768629599999, "quote_volume": 22733.07948, "trades": 264, "taker_buy_base": 491601.0, "taker_buy_quote": 13694.9472 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.02773, "high": 0.02782, "low": 0.02766, "close": 0.02778, "volume": 338257.0, "close_time": 1768633199999, "quote_volume": 9384.56684, "trades": 160, "taker_buy_base": 196386.0, "taker_buy_quote": 5447.05781 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.02777, "high": 0.02783, "low": 0.02763, "close": 0.0278, "volume": 665570.0, "close_time": 1768636799999, "quote_volume": 18443.76636, "trades": 333, "taker_buy_base": 324779.0, "taker_buy_quote": 8998.51961 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.02781, "high": 0.02801, "low": 0.02775, "close": 0.02793, "volume": 1005899.0, "close_time": 1768640399999, "quote_volume": 28029.84729, "trades": 340, "taker_buy_base": 648337.0, "taker_buy_quote": 18075.77959 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.02794, "high": 0.02808, "low": 0.02784, "close": 0.02794, "volume": 1203175.0, "close_time": 1768643999999, "quote_volume": 33640.54816, "trades": 404, "taker_buy_base": 420760.0, "taker_buy_quote": 11758.71684 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.02794, "high": 0.02812, "low": 0.02785, "close": 0.02803, "volume": 878917.0, "close_time": 1768647599999, "quote_volume": 24592.53037, "trades": 336, "taker_buy_base": 435629.0, "taker_buy_quote": 12198.62693 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.02803, "high": 0.02805, "low": 0.02781, "close": 0.02784, "volume": 693656.0, "close_time": 1768651199999, "quote_volume": 19370.39436, "trades": 423, "taker_buy_base": 347296.0, "taker_buy_quote": 9689.78844 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.02785, "high": 0.02792, "low": 0.0277, "close": 0.0279, "volume": 1284416.0, "close_time": 1768654799999, "quote_volume": 35695.54058, "trades": 637, "taker_buy_base": 658617.0, "taker_buy_quote": 18310.37255 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.02788, "high": 0.02792, "low": 0.02778, "close": 0.02782, "volume": 958917.0, "close_time": 1768658399999, "quote_volume": 26698.73767, "trades": 480, "taker_buy_base": 534635.0, "taker_buy_quote": 14884.78469 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.02779, "high": 0.02792, "low": 0.02769, "close": 0.02792, "volume": 739325.0, "close_time": 1768661999999, "quote_volume": 20563.72882, "trades": 318, "taker_buy_base": 438400.0, "taker_buy_quote": 12195.9123 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.02791, "high": 0.02804, "low": 0.02781, "close": 0.02804, "volume": 1306525.0, "close_time": 1768665599999, "quote_volume": 36501.15367, "trades": 618, "taker_buy_base": 707905.0, "taker_buy_quote": 19782.694 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.02803, "high": 0.02812, "low": 0.02765, "close": 0.02771, "volume": 1506763.0, "close_time": 1768669199999, "quote_volume": 41978.55315, "trades": 601, "taker_buy_base": 806724.0, "taker_buy_quote": 22503.32348 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0277, "high": 0.02779, "low": 0.02732, "close": 0.02752, "volume": 2397543.0, "close_time": 1768672799999, "quote_volume": 65927.75151, "trades": 985, "taker_buy_base": 1040601.0, "taker_buy_quote": 28587.19924 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.02753, "high": 0.02754, "low": 0.02743, "close": 0.02751, "volume": 819675.0, "close_time": 1768676399999, "quote_volume": 22530.15831, "trades": 551, "taker_buy_base": 345051.0, "taker_buy_quote": 9483.69588 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.02751, "high": 0.02754, "low": 0.02739, "close": 0.02749, "volume": 762382.0, "close_time": 1768679999999, "quote_volume": 20945.3352, "trades": 311, "taker_buy_base": 424817.0, "taker_buy_quote": 11670.21977 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.02751, "high": 0.02763, "low": 0.02748, "close": 0.02754, "volume": 608687.0, "close_time": 1768683599999, "quote_volume": 16777.04123, "trades": 253, "taker_buy_base": 275402.0, "taker_buy_quote": 7588.72336 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.02753, "high": 0.02753, "low": 0.02737, "close": 0.02745, "volume": 918306.0, "close_time": 1768687199999, "quote_volume": 25226.55255, "trades": 272, "taker_buy_base": 457586.0, "taker_buy_quote": 12567.72724 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.02747, "high": 0.02754, "low": 0.02715, "close": 0.02725, "volume": 2792567.0, "close_time": 1768690799999, "quote_volume": 76573.36956, "trades": 521, "taker_buy_base": 627335.0, "taker_buy_quote": 17194.70274 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.02725, "high": 0.02726, "low": 0.02706, "close": 0.02713, "volume": 448234.0, "close_time": 1768694399999, "quote_volume": 12171.95979, "trades": 364, "taker_buy_base": 153516.0, "taker_buy_quote": 4169.7783 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02713, "high": 0.02738, "low": 0.0271, "close": 0.02725, "volume": 952975.0, "close_time": 1768697999999, "quote_volume": 25948.69918, "trades": 457, "taker_buy_base": 392720.0, "taker_buy_quote": 10690.61814 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.02723, "high": 0.02729, "low": 0.02695, "close": 0.02706, "volume": 1300333.0, "close_time": 1768701599999, "quote_volume": 35246.52675, "trades": 637, "taker_buy_base": 579925.0, "taker_buy_quote": 15732.97147 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.02707, "high": 0.02722, "low": 0.02692, "close": 0.02705, "volume": 1064103.0, "close_time": 1768705199999, "quote_volume": 28771.78901, "trades": 665, "taker_buy_base": 515753.0, "taker_buy_quote": 13948.08661 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.02704, "high": 0.02709, "low": 0.02689, "close": 0.02692, "volume": 604865.0, "close_time": 1768708799999, "quote_volume": 16321.62454, "trades": 338, "taker_buy_base": 259330.0, "taker_buy_quote": 7003.7027 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.02691, "high": 0.02714, "low": 0.02657, "close": 0.02697, "volume": 3326536.0, "close_time": 1768712399999, "quote_volume": 89219.0853, "trades": 1682, "taker_buy_base": 1495534.0, "taker_buy_quote": 40123.53242 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.02697, "high": 0.02747, "low": 0.02696, "close": 0.02723, "volume": 3182864.0, "close_time": 1768715999999, "quote_volume": 86736.10668, "trades": 1422, "taker_buy_base": 1569291.0, "taker_buy_quote": 42740.845 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.02724, "high": 0.02739, "low": 0.02718, "close": 0.0272, "volume": 1399110.0, "close_time": 1768719599999, "quote_volume": 38175.24315, "trades": 627, "taker_buy_base": 810060.0, "taker_buy_quote": 22097.96041 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.02719, "high": 0.0272, "low": 0.02685, "close": 0.02689, "volume": 1998903.0, "close_time": 1768723199999, "quote_volume": 53922.19869, "trades": 912, "taker_buy_base": 887082.0, "taker_buy_quote": 23934.67386 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0269, "close": 0.02715, "volume": 1093296.0, "close_time": 1768726799999, "quote_volume": 29559.34596, "trades": 524, "taker_buy_base": 533618.0, "taker_buy_quote": 14420.95167 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.02714, "high": 0.02718, "low": 0.02701, "close": 0.02704, "volume": 1350431.0, "close_time": 1768730399999, "quote_volume": 36587.45542, "trades": 721, "taker_buy_base": 703180.0, "taker_buy_quote": 19052.39435 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.02703, "high": 0.02709, "low": 0.02692, "close": 0.02696, "volume": 679754.0, "close_time": 1768733999999, "quote_volume": 18347.13658, "trades": 338, "taker_buy_base": 334553.0, "taker_buy_quote": 9030.21008 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.02697, "high": 0.02699, "low": 0.02644, "close": 0.02651, "volume": 3342595.0, "close_time": 1768737599999, "quote_volume": 89281.24975, "trades": 1891, "taker_buy_base": 1208655.0, "taker_buy_quote": 32260.66708 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.02651, "high": 0.02655, "low": 0.02632, "close": 0.02643, "volume": 1444667.0, "close_time": 1768741199999, "quote_volume": 38191.59053, "trades": 850, "taker_buy_base": 683181.0, "taker_buy_quote": 18059.87127 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.02642, "high": 0.0273, "low": 0.02641, "close": 0.02703, "volume": 4032645.0, "close_time": 1768744799999, "quote_volume": 108550.62298, "trades": 2801, "taker_buy_base": 2294295.0, "taker_buy_quote": 61778.72719 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.02703, "high": 0.02723, "low": 0.02644, "close": 0.0266, "volume": 2947884.0, "close_time": 1768748399999, "quote_volume": 79146.00454, "trades": 1445, "taker_buy_base": 1009492.0, "taker_buy_quote": 27145.20472 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.02661, "high": 0.02665, "low": 0.02637, "close": 0.02649, "volume": 1628779.0, "close_time": 1768751999999, "quote_volume": 43190.92031, "trades": 1236, "taker_buy_base": 817208.0, "taker_buy_quote": 21668.0362 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.02648, "high": 0.02668, "low": 0.02637, "close": 0.02661, "volume": 1960597.0, "close_time": 1768755599999, "quote_volume": 52050.57441, "trades": 934, "taker_buy_base": 1094753.0, "taker_buy_quote": 29048.97632 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.02662, "high": 0.02685, "low": 0.02653, "close": 0.02681, "volume": 2146650.0, "close_time": 1768759199999, "quote_volume": 57308.68563, "trades": 1359, "taker_buy_base": 1348737.0, "taker_buy_quote": 36018.96954 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0268, "high": 0.02729, "low": 0.02671, "close": 0.02705, "volume": 2279879.0, "close_time": 1768762799999, "quote_volume": 61701.85468, "trades": 1039, "taker_buy_base": 1342942.0, "taker_buy_quote": 36355.77103 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.02705, "high": 0.0271, "low": 0.02685, "close": 0.02698, "volume": 1808206.0, "close_time": 1768766399999, "quote_volume": 48798.08204, "trades": 985, "taker_buy_base": 1070083.0, "taker_buy_quote": 28878.21352 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.02697, "high": 0.02728, "low": 0.0269, "close": 0.02726, "volume": 1212305.0, "close_time": 1768769999999, "quote_volume": 32823.20156, "trades": 666, "taker_buy_base": 605806.0, "taker_buy_quote": 16398.87481 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.02726, "high": 0.02736, "low": 0.027, "close": 0.02706, "volume": 2340585.0, "close_time": 1768773599999, "quote_volume": 63676.0607, "trades": 1224, "taker_buy_base": 997316.0, "taker_buy_quote": 27157.09815 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.02706, "high": 0.02709, "low": 0.02694, "close": 0.02703, "volume": 887023.0, "close_time": 1768777199999, "quote_volume": 23969.44738, "trades": 436, "taker_buy_base": 364254.0, "taker_buy_quote": 9846.78925 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.02704, "high": 0.02704, "low": 0.02571, "close": 0.0258, "volume": 7561156.0, "close_time": 1768780799999, "quote_volume": 198717.13654, "trades": 4758, "taker_buy_base": 3470485.0, "taker_buy_quote": 91213.2842 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02579, "high": 0.02579, "low": 0.02355, "close": 0.02514, "volume": 29492449.0, "close_time": 1768784399999, "quote_volume": 736584.71584, "trades": 18672, "taker_buy_base": 14555329.0, "taker_buy_quote": 363304.00361 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.02513, "high": 0.02535, "low": 0.025, "close": 0.0251, "volume": 3776441.0, "close_time": 1768787999999, "quote_volume": 94863.85091, "trades": 3204, "taker_buy_base": 2178872.0, "taker_buy_quote": 54719.0419 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.02509, "high": 0.02524, "low": 0.02489, "close": 0.02523, "volume": 2463597.0, "close_time": 1768791599999, "quote_volume": 61681.43456, "trades": 1528, "taker_buy_base": 1337685.0, "taker_buy_quote": 33484.68939 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.02521, "high": 0.02588, "low": 0.02503, "close": 0.02577, "volume": 3874180.0, "close_time": 1768795199999, "quote_volume": 98543.57461, "trades": 2229, "taker_buy_base": 1970532.0, "taker_buy_quote": 50075.34931 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.02576, "high": 0.026, "low": 0.02563, "close": 0.02565, "volume": 2641538.0, "close_time": 1768798799999, "quote_volume": 68212.70174, "trades": 1952, "taker_buy_base": 1406807.0, "taker_buy_quote": 36314.9667 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.02565, "high": 0.02571, "low": 0.02541, "close": 0.02552, "volume": 3078891.0, "close_time": 1768802399999, "quote_volume": 78717.19513, "trades": 1709, "taker_buy_base": 1669494.0, "taker_buy_quote": 42677.47253 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.02553, "high": 0.02607, "low": 0.02551, "close": 0.02605, "volume": 2508658.0, "close_time": 1768805999999, "quote_volume": 64694.50826, "trades": 1076, "taker_buy_base": 1257010.0, "taker_buy_quote": 32396.46192 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.02607, "high": 0.02671, "low": 0.02597, "close": 0.02641, "volume": 5568454.0, "close_time": 1768809599999, "quote_volume": 147124.91787, "trades": 2066, "taker_buy_base": 2871515.0, "taker_buy_quote": 75815.79062 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.02642, "high": 0.02644, "low": 0.02603, "close": 0.02609, "volume": 2428115.0, "close_time": 1768813199999, "quote_volume": 63554.58318, "trades": 944, "taker_buy_base": 1135471.0, "taker_buy_quote": 29727.36658 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.02608, "high": 0.02626, "low": 0.02596, "close": 0.02603, "volume": 2715606.0, "close_time": 1768816799999, "quote_volume": 70919.41021, "trades": 1026, "taker_buy_base": 1173737.0, "taker_buy_quote": 30654.90223 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.02602, "high": 0.02614, "low": 0.02595, "close": 0.02605, "volume": 1745570.0, "close_time": 1768820399999, "quote_volume": 45454.54181, "trades": 496, "taker_buy_base": 923675.0, "taker_buy_quote": 24049.63552 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.02606, "high": 0.02654, "low": 0.02592, "close": 0.02623, "volume": 4215819.0, "close_time": 1768823999999, "quote_volume": 110197.04915, "trades": 1293, "taker_buy_base": 2587791.0, "taker_buy_quote": 67543.82598 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.02624, "high": 0.02632, "low": 0.02603, "close": 0.02626, "volume": 2154867.0, "close_time": 1768827599999, "quote_volume": 56454.26009, "trades": 931, "taker_buy_base": 1032557.0, "taker_buy_quote": 27038.004 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.02624, "high": 0.02631, "low": 0.02577, "close": 0.02583, "volume": 4155977.0, "close_time": 1768831199999, "quote_volume": 108278.98681, "trades": 1673, "taker_buy_base": 1564506.0, "taker_buy_quote": 40766.27017 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.02583, "high": 0.02662, "low": 0.02581, "close": 0.02645, "volume": 7055621.0, "close_time": 1768834799999, "quote_volume": 184957.20158, "trades": 2679, "taker_buy_base": 3639831.0, "taker_buy_quote": 95423.03947 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.02645, "high": 0.02715, "low": 0.02645, "close": 0.02673, "volume": 8357181.0, "close_time": 1768838399999, "quote_volume": 224552.8763, "trades": 2964, "taker_buy_base": 3957644.0, "taker_buy_quote": 106345.42364 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.02671, "high": 0.02766, "low": 0.02652, "close": 0.02747, "volume": 7346098.0, "close_time": 1768841999999, "quote_volume": 198602.86248, "trades": 2121, "taker_buy_base": 4038207.0, "taker_buy_quote": 109200.79686 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.02745, "high": 0.02793, "low": 0.02735, "close": 0.02776, "volume": 6529908.0, "close_time": 1768845599999, "quote_volume": 180751.79003, "trades": 2220, "taker_buy_base": 3408318.0, "taker_buy_quote": 94350.57582 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.02776, "high": 0.02776, "low": 0.02723, "close": 0.02748, "volume": 4712544.0, "close_time": 1768849199999, "quote_volume": 129370.19236, "trades": 1726, "taker_buy_base": 1994166.0, "taker_buy_quote": 54749.14792 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.02746, "high": 0.02755, "low": 0.02729, "close": 0.02748, "volume": 2214707.0, "close_time": 1768852799999, "quote_volume": 60749.69136, "trades": 932, "taker_buy_base": 1077565.0, "taker_buy_quote": 29555.80171 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.02748, "high": 0.02768, "low": 0.02733, "close": 0.02742, "volume": 3362779.0, "close_time": 1768856399999, "quote_volume": 92544.75813, "trades": 1238, "taker_buy_base": 1615456.0, "taker_buy_quote": 44461.46754 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.02741, "high": 0.02741, "low": 0.02701, "close": 0.02705, "volume": 3424232.0, "close_time": 1768859999999, "quote_volume": 92943.79722, "trades": 963, "taker_buy_base": 1834692.0, "taker_buy_quote": 49760.50514 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.02704, "high": 0.02715, "low": 0.02688, "close": 0.02695, "volume": 947177.0, "close_time": 1768863599999, "quote_volume": 25581.67742, "trades": 296, "taker_buy_base": 435379.0, "taker_buy_quote": 11762.93781 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.02694, "high": 0.02703, "low": 0.02679, "close": 0.02691, "volume": 4730149.0, "close_time": 1768867199999, "quote_volume": 127275.23123, "trades": 3270, "taker_buy_base": 1365116.0, "taker_buy_quote": 36732.20194 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02663, "close": 0.02665, "volume": 3457274.0, "close_time": 1768870799999, "quote_volume": 92528.72319, "trades": 1503, "taker_buy_base": 1640590.0, "taker_buy_quote": 43898.6716 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.02664, "high": 0.02674, "low": 0.02648, "close": 0.02658, "volume": 1189458.0, "close_time": 1768874399999, "quote_volume": 31661.93276, "trades": 716, "taker_buy_base": 595113.0, "taker_buy_quote": 15841.2727 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.02659, "high": 0.02663, "low": 0.02639, "close": 0.02649, "volume": 1811362.0, "close_time": 1768877999999, "quote_volume": 47989.99697, "trades": 827, "taker_buy_base": 809730.0, "taker_buy_quote": 21443.8231 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.02649, "high": 0.02668, "low": 0.02646, "close": 0.02663, "volume": 1311735.0, "close_time": 1768881599999, "quote_volume": 34826.50922, "trades": 777, "taker_buy_base": 623753.0, "taker_buy_quote": 16556.35183 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.02662, "high": 0.02662, "low": 0.02629, "close": 0.02632, "volume": 2038255.0, "close_time": 1768885199999, "quote_volume": 53930.27447, "trades": 936, "taker_buy_base": 979075.0, "taker_buy_quote": 25880.16408 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.02633, "high": 0.02653, "low": 0.02626, "close": 0.02648, "volume": 1550158.0, "close_time": 1768888799999, "quote_volume": 40904.82751, "trades": 1047, "taker_buy_base": 729339.0, "taker_buy_quote": 19232.09217 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.02647, "high": 0.02647, "low": 0.0261, "close": 0.02616, "volume": 1651602.0, "close_time": 1768892399999, "quote_volume": 43301.34826, "trades": 734, "taker_buy_base": 766040.0, "taker_buy_quote": 20080.88699 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.02617, "high": 0.02654, "low": 0.02612, "close": 0.02631, "volume": 1429030.0, "close_time": 1768895999999, "quote_volume": 37697.96043, "trades": 898, "taker_buy_base": 746206.0, "taker_buy_quote": 19674.15645 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.02631, "high": 0.02638, "low": 0.02607, "close": 0.02621, "volume": 2371869.0, "close_time": 1768899599999, "quote_volume": 62132.71318, "trades": 1283, "taker_buy_base": 1177903.0, "taker_buy_quote": 30858.90992 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0262, "high": 0.0262, "low": 0.02596, "close": 0.02605, "volume": 1366140.0, "close_time": 1768903199999, "quote_volume": 35630.79334, "trades": 996, "taker_buy_base": 686856.0, "taker_buy_quote": 17914.3883 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.02604, "high": 0.02609, "low": 0.02592, "close": 0.02605, "volume": 1553215.0, "close_time": 1768906799999, "quote_volume": 40394.09045, "trades": 904, "taker_buy_base": 795581.0, "taker_buy_quote": 20692.02749 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.02605, "high": 0.02616, "low": 0.02591, "close": 0.02598, "volume": 1564671.0, "close_time": 1768910399999, "quote_volume": 40732.93517, "trades": 1215, "taker_buy_base": 732428.0, "taker_buy_quote": 19062.91183 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.02596, "high": 0.02617, "low": 0.02594, "close": 0.02605, "volume": 1885132.0, "close_time": 1768913999999, "quote_volume": 49094.04027, "trades": 945, "taker_buy_base": 690484.0, "taker_buy_quote": 17979.46873 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.02605, "high": 0.02607, "low": 0.0254, "close": 0.02546, "volume": 3258711.0, "close_time": 1768917599999, "quote_volume": 83783.25983, "trades": 1791, "taker_buy_base": 1236144.0, "taker_buy_quote": 31809.88729 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.02545, "high": 0.02606, "low": 0.02531, "close": 0.02592, "volume": 4431207.0, "close_time": 1768921199999, "quote_volume": 113781.21966, "trades": 2111, "taker_buy_base": 2304437.0, "taker_buy_quote": 59115.69054 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.02593, "high": 0.02604, "low": 0.02532, "close": 0.02543, "volume": 5493776.0, "close_time": 1768924799999, "quote_volume": 141021.22337, "trades": 2238, "taker_buy_base": 2880022.0, "taker_buy_quote": 74020.52505 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02542, "high": 0.02552, "low": 0.02516, "close": 0.02517, "volume": 2680877.0, "close_time": 1768928399999, "quote_volume": 67870.88297, "trades": 1202, "taker_buy_base": 1207068.0, "taker_buy_quote": 30545.09328 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.02515, "high": 0.02539, "low": 0.02509, "close": 0.02519, "volume": 2737185.0, "close_time": 1768931999999, "quote_volume": 69029.65962, "trades": 1192, "taker_buy_base": 1377703.0, "taker_buy_quote": 34741.36646 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.02521, "high": 0.02535, "low": 0.025, "close": 0.02503, "volume": 1513648.0, "close_time": 1768935599999, "quote_volume": 38141.79302, "trades": 782, "taker_buy_base": 741531.0, "taker_buy_quote": 18670.64552 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.02504, "high": 0.02516, "low": 0.02474, "close": 0.02482, "volume": 1870225.0, "close_time": 1768939199999, "quote_volume": 46575.83977, "trades": 807, "taker_buy_base": 937272.0, "taker_buy_quote": 23355.09757 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02483, "high": 0.02496, "low": 0.02461, "close": 0.02484, "volume": 1921891.0, "close_time": 1768942799999, "quote_volume": 47689.38666, "trades": 691, "taker_buy_base": 645003.0, "taker_buy_quote": 15991.86196 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.02483, "high": 0.02489, "low": 0.02442, "close": 0.02447, "volume": 1319263.0, "close_time": 1768946399999, "quote_volume": 32478.1201, "trades": 635, "taker_buy_base": 740424.0, "taker_buy_quote": 18225.80248 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.02446, "high": 0.02452, "low": 0.02416, "close": 0.02442, "volume": 2518067.0, "close_time": 1768949999999, "quote_volume": 61367.59847, "trades": 952, "taker_buy_base": 999565.0, "taker_buy_quote": 24346.46969 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.02441, "high": 0.02441, "low": 0.02416, "close": 0.02426, "volume": 2049171.0, "close_time": 1768953599999, "quote_volume": 49692.37135, "trades": 724, "taker_buy_base": 976270.0, "taker_buy_quote": 23677.9238 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02425, "high": 0.02504, "low": 0.02424, "close": 0.02497, "volume": 4838276.0, "close_time": 1768957199999, "quote_volume": 119829.39498, "trades": 1600, "taker_buy_base": 2538453.0, "taker_buy_quote": 62872.38366 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.02498, "high": 0.02543, "low": 0.02485, "close": 0.02541, "volume": 3247316.0, "close_time": 1768960799999, "quote_volume": 81463.84103, "trades": 1279, "taker_buy_base": 1830367.0, "taker_buy_quote": 45929.34356 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.02543, "high": 0.0257, "low": 0.02533, "close": 0.02543, "volume": 2444425.0, "close_time": 1768964399999, "quote_volume": 62313.50931, "trades": 976, "taker_buy_base": 1146378.0, "taker_buy_quote": 29217.91368 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.02542, "high": 0.02542, "low": 0.02518, "close": 0.02518, "volume": 1393586.0, "close_time": 1768967999999, "quote_volume": 35244.62199, "trades": 799, "taker_buy_base": 651988.0, "taker_buy_quote": 16478.36698 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.02518, "high": 0.02535, "low": 0.02515, "close": 0.02532, "volume": 1058334.0, "close_time": 1768971599999, "quote_volume": 26683.0424, "trades": 651, "taker_buy_base": 588355.0, "taker_buy_quote": 14827.13551 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.02531, "high": 0.02531, "low": 0.02515, "close": 0.02525, "volume": 399897.0, "close_time": 1768975199999, "quote_volume": 10087.04961, "trades": 337, "taker_buy_base": 154624.0, "taker_buy_quote": 3900.00541 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.02525, "high": 0.02529, "low": 0.02504, "close": 0.02504, "volume": 304644.0, "close_time": 1768978799999, "quote_volume": 7664.45949, "trades": 226, "taker_buy_base": 116991.0, "taker_buy_quote": 2939.30173 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.02503, "high": 0.02521, "low": 0.02465, "close": 0.02482, "volume": 3550028.0, "close_time": 1768982399999, "quote_volume": 88404.26986, "trades": 1744, "taker_buy_base": 1162280.0, "taker_buy_quote": 28945.21825 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.02481, "high": 0.02484, "low": 0.02464, "close": 0.02468, "volume": 816339.0, "close_time": 1768985999999, "quote_volume": 20202.61991, "trades": 680, "taker_buy_base": 217414.0, "taker_buy_quote": 5381.16036 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.02468, "high": 0.02468, "low": 0.02453, "close": 0.02456, "volume": 1006259.0, "close_time": 1768989599999, "quote_volume": 24775.82362, "trades": 684, "taker_buy_base": 443621.0, "taker_buy_quote": 10926.15136 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.02457, "high": 0.02465, "low": 0.02422, "close": 0.02423, "volume": 1917041.0, "close_time": 1768993199999, "quote_volume": 46850.2969, "trades": 798, "taker_buy_base": 714567.0, "taker_buy_quote": 17452.41311 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.02424, "high": 0.02456, "low": 0.02417, "close": 0.02444, "volume": 2175725.0, "close_time": 1768996799999, "quote_volume": 53040.18443, "trades": 836, "taker_buy_base": 1161397.0, "taker_buy_quote": 28321.09203 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02443, "high": 0.02453, "low": 0.02411, "close": 0.02445, "volume": 3819302.0, "close_time": 1769000399999, "quote_volume": 92965.80332, "trades": 1692, "taker_buy_base": 2082110.0, "taker_buy_quote": 50655.51593 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.02444, "high": 0.02451, "low": 0.0239, "close": 0.02406, "volume": 3136139.0, "close_time": 1769003999999, "quote_volume": 75614.25516, "trades": 1544, "taker_buy_base": 1793160.0, "taker_buy_quote": 43235.83196 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.02405, "high": 0.02469, "low": 0.024, "close": 0.02457, "volume": 5748199.0, "close_time": 1769007599999, "quote_volume": 140401.18113, "trades": 2849, "taker_buy_base": 2900966.0, "taker_buy_quote": 70875.17447 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.02456, "high": 0.02485, "low": 0.02438, "close": 0.02474, "volume": 3254314.0, "close_time": 1769011199999, "quote_volume": 80190.6483, "trades": 1221, "taker_buy_base": 1997694.0, "taker_buy_quote": 49231.39321 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02473, "high": 0.02497, "low": 0.02442, "close": 0.02449, "volume": 3040506.0, "close_time": 1769014799999, "quote_volume": 75301.37715, "trades": 1636, "taker_buy_base": 1891021.0, "taker_buy_quote": 46823.0973 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.02446, "high": 0.02491, "low": 0.02431, "close": 0.02434, "volume": 5405440.0, "close_time": 1769018399999, "quote_volume": 132984.80066, "trades": 2743, "taker_buy_base": 2579356.0, "taker_buy_quote": 63459.98519 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.02435, "high": 0.02441, "low": 0.02418, "close": 0.02429, "volume": 1241158.0, "close_time": 1769021999999, "quote_volume": 30129.22282, "trades": 964, "taker_buy_base": 641032.0, "taker_buy_quote": 15561.63777 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0243, "high": 0.0249, "low": 0.02413, "close": 0.02486, "volume": 3526549.0, "close_time": 1769025599999, "quote_volume": 86713.97244, "trades": 2180, "taker_buy_base": 1368073.0, "taker_buy_quote": 33580.0762 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.02487, "high": 0.02493, "low": 0.02471, "close": 0.02493, "volume": 2015702.0, "close_time": 1769029199999, "quote_volume": 50047.31536, "trades": 1094, "taker_buy_base": 921387.0, "taker_buy_quote": 22873.23567 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.02495, "high": 0.02512, "low": 0.02475, "close": 0.02498, "volume": 3078153.0, "close_time": 1769032799999, "quote_volume": 76685.89341, "trades": 1722, "taker_buy_base": 2115828.0, "taker_buy_quote": 52718.30591 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.02498, "high": 0.02514, "low": 0.02475, "close": 0.02476, "volume": 1241332.0, "close_time": 1769036399999, "quote_volume": 30966.54726, "trades": 520, "taker_buy_base": 633764.0, "taker_buy_quote": 15804.33302 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.02476, "high": 0.02476, "low": 0.02449, "close": 0.02452, "volume": 646642.0, "close_time": 1769039999999, "quote_volume": 15941.32963, "trades": 739, "taker_buy_base": 396758.0, "taker_buy_quote": 9776.89212 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02454, "high": 0.02471, "low": 0.02451, "close": 0.0246, "volume": 879528.0, "close_time": 1769043599999, "quote_volume": 21658.98017, "trades": 623, "taker_buy_base": 512152.0, "taker_buy_quote": 12609.99058 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0246, "high": 0.0247, "low": 0.02452, "close": 0.0247, "volume": 1088195.0, "close_time": 1769047199999, "quote_volume": 26769.83301, "trades": 667, "taker_buy_base": 690220.0, "taker_buy_quote": 16980.92595 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.02467, "high": 0.02471, "low": 0.02453, "close": 0.02454, "volume": 394547.0, "close_time": 1769050799999, "quote_volume": 9715.59342, "trades": 310, "taker_buy_base": 152207.0, "taker_buy_quote": 3745.15544 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.02455, "high": 0.02469, "low": 0.02443, "close": 0.02447, "volume": 1916001.0, "close_time": 1769054399999, "quote_volume": 47025.6163, "trades": 862, "taker_buy_base": 921228.0, "taker_buy_quote": 22609.31791 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02445, "high": 0.02457, "low": 0.02442, "close": 0.02449, "volume": 316605.0, "close_time": 1769057999999, "quote_volume": 7757.19051, "trades": 374, "taker_buy_base": 117278.0, "taker_buy_quote": 2871.058 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.02448, "high": 0.0245, "low": 0.02414, "close": 0.02423, "volume": 1024927.0, "close_time": 1769061599999, "quote_volume": 24881.20128, "trades": 379, "taker_buy_base": 495888.0, "taker_buy_quote": 12034.37779 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.02428, "high": 0.02432, "low": 0.024, "close": 0.02412, "volume": 979655.0, "close_time": 1769065199999, "quote_volume": 23617.7247, "trades": 481, "taker_buy_base": 520598.0, "taker_buy_quote": 12558.27084 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.02411, "high": 0.02416, "low": 0.02372, "close": 0.02375, "volume": 2319983.0, "close_time": 1769068799999, "quote_volume": 55392.65497, "trades": 1149, "taker_buy_base": 1023047.0, "taker_buy_quote": 24439.45325 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.02377, "high": 0.02381, "low": 0.02354, "close": 0.02365, "volume": 1862632.0, "close_time": 1769072399999, "quote_volume": 44021.39185, "trades": 1140, "taker_buy_base": 1092943.0, "taker_buy_quote": 25825.56987 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.02365, "high": 0.02373, "low": 0.0235, "close": 0.02364, "volume": 1819029.0, "close_time": 1769075999999, "quote_volume": 42922.38204, "trades": 1262, "taker_buy_base": 898652.0, "taker_buy_quote": 21204.16581 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.02365, "high": 0.02397, "low": 0.02364, "close": 0.0239, "volume": 1379852.0, "close_time": 1769079599999, "quote_volume": 32846.72705, "trades": 1217, "taker_buy_base": 809546.0, "taker_buy_quote": 19276.45202 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.02389, "high": 0.02391, "low": 0.02323, "close": 0.02358, "volume": 4015265.0, "close_time": 1769083199999, "quote_volume": 94482.87198, "trades": 2425, "taker_buy_base": 1858245.0, "taker_buy_quote": 43690.62608 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0236, "high": 0.02407, "low": 0.0236, "close": 0.02406, "volume": 2084113.0, "close_time": 1769086799999, "quote_volume": 49605.7578, "trades": 1530, "taker_buy_base": 1055966.0, "taker_buy_quote": 25124.83421 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.02406, "high": 0.02412, "low": 0.02381, "close": 0.02405, "volume": 2559019.0, "close_time": 1769090399999, "quote_volume": 61265.64044, "trades": 1515, "taker_buy_base": 1176653.0, "taker_buy_quote": 28163.07652 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.02403, "high": 0.02421, "low": 0.02388, "close": 0.02401, "volume": 2955071.0, "close_time": 1769093999999, "quote_volume": 70963.36124, "trades": 1791, "taker_buy_base": 1495084.0, "taker_buy_quote": 35899.18874 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.02398, "high": 0.02543, "low": 0.02398, "close": 0.02512, "volume": 18795970.0, "close_time": 1769097599999, "quote_volume": 467359.01355, "trades": 12322, "taker_buy_base": 9127303.0, "taker_buy_quote": 226895.57576 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02513, "high": 0.02527, "low": 0.02472, "close": 0.02486, "volume": 3994370.0, "close_time": 1769101199999, "quote_volume": 99592.30698, "trades": 3297, "taker_buy_base": 2193688.0, "taker_buy_quote": 54671.07948 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.02486, "high": 0.02533, "low": 0.02462, "close": 0.02529, "volume": 4126626.0, "close_time": 1769104799999, "quote_volume": 102784.96079, "trades": 2993, "taker_buy_base": 1956807.0, "taker_buy_quote": 48738.42533 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.02531, "high": 0.02549, "low": 0.02456, "close": 0.02459, "volume": 3023982.0, "close_time": 1769108399999, "quote_volume": 75752.60776, "trades": 1978, "taker_buy_base": 1430048.0, "taker_buy_quote": 35778.62006 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.02461, "high": 0.02499, "low": 0.0245, "close": 0.02494, "volume": 3423121.0, "close_time": 1769111999999, "quote_volume": 84655.39694, "trades": 2059, "taker_buy_base": 1618155.0, "taker_buy_quote": 39968.10656 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02493, "high": 0.02503, "low": 0.02472, "close": 0.02481, "volume": 2654236.0, "close_time": 1769115599999, "quote_volume": 65969.55485, "trades": 1545, "taker_buy_base": 1424505.0, "taker_buy_quote": 35407.24825 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.02481, "high": 0.02497, "low": 0.02472, "close": 0.02491, "volume": 1371162.0, "close_time": 1769119199999, "quote_volume": 34033.009, "trades": 1095, "taker_buy_base": 805917.0, "taker_buy_quote": 20010.26804 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.02494, "high": 0.02497, "low": 0.02462, "close": 0.02464, "volume": 2042608.0, "close_time": 1769122799999, "quote_volume": 50542.65099, "trades": 830, "taker_buy_base": 967345.0, "taker_buy_quote": 23938.05795 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.02463, "high": 0.02463, "low": 0.02428, "close": 0.02432, "volume": 2726256.0, "close_time": 1769126399999, "quote_volume": 66619.23084, "trades": 1177, "taker_buy_base": 980801.0, "taker_buy_quote": 23965.93338 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02432, "high": 0.02438, "low": 0.024, "close": 0.02406, "volume": 3588836.0, "close_time": 1769129999999, "quote_volume": 86753.94514, "trades": 1862, "taker_buy_base": 1590446.0, "taker_buy_quote": 38444.30501 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.02405, "high": 0.02421, "low": 0.02398, "close": 0.02416, "volume": 876870.0, "close_time": 1769133599999, "quote_volume": 21160.72089, "trades": 927, "taker_buy_base": 391627.0, "taker_buy_quote": 9448.28125 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.02418, "high": 0.02425, "low": 0.02405, "close": 0.02405, "volume": 1294685.0, "close_time": 1769137199999, "quote_volume": 31272.14052, "trades": 752, "taker_buy_base": 626528.0, "taker_buy_quote": 15139.07343 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.02408, "high": 0.0242, "low": 0.02405, "close": 0.02418, "volume": 633939.0, "close_time": 1769140799999, "quote_volume": 15294.87035, "trades": 445, "taker_buy_base": 287414.0, "taker_buy_quote": 6930.01405 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02417, "high": 0.02425, "low": 0.02402, "close": 0.02411, "volume": 1670050.0, "close_time": 1769144399999, "quote_volume": 40287.37666, "trades": 1112, "taker_buy_base": 880341.0, "taker_buy_quote": 21243.79706 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.02412, "high": 0.02434, "low": 0.02409, "close": 0.02428, "volume": 968006.0, "close_time": 1769147999999, "quote_volume": 23462.99945, "trades": 715, "taker_buy_base": 451849.0, "taker_buy_quote": 10953.18967 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.02428, "high": 0.02444, "low": 0.02426, "close": 0.02427, "volume": 855062.0, "close_time": 1769151599999, "quote_volume": 20829.17077, "trades": 751, "taker_buy_base": 373740.0, "taker_buy_quote": 9102.52595 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.02428, "high": 0.02436, "low": 0.02415, "close": 0.0242, "volume": 2130802.0, "close_time": 1769155199999, "quote_volume": 51663.5161, "trades": 815, "taker_buy_base": 1256663.0, "taker_buy_quote": 30466.09921 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02421, "high": 0.02432, "low": 0.02403, "close": 0.02405, "volume": 2348672.0, "close_time": 1769158799999, "quote_volume": 56735.54257, "trades": 2412, "taker_buy_base": 723299.0, "taker_buy_quote": 17490.88216 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.02404, "high": 0.02416, "low": 0.02398, "close": 0.02405, "volume": 991949.0, "close_time": 1769162399999, "quote_volume": 23868.193, "trades": 781, "taker_buy_base": 267823.0, "taker_buy_quote": 6443.16189 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.02406, "high": 0.02408, "low": 0.02383, "close": 0.02384, "volume": 1153700.0, "close_time": 1769165999999, "quote_volume": 27644.18078, "trades": 610, "taker_buy_base": 427914.0, "taker_buy_quote": 10253.23326 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.02385, "high": 0.02399, "low": 0.02384, "close": 0.02393, "volume": 447499.0, "close_time": 1769169599999, "quote_volume": 10693.80247, "trades": 437, "taker_buy_base": 143952.0, "taker_buy_quote": 3440.03752 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02395, "high": 0.024, "low": 0.02389, "close": 0.02391, "volume": 443805.0, "close_time": 1769173199999, "quote_volume": 10623.4839, "trades": 379, "taker_buy_base": 168579.0, "taker_buy_quote": 4035.792 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0239, "high": 0.02395, "low": 0.02366, "close": 0.02382, "volume": 1953264.0, "close_time": 1769176799999, "quote_volume": 46497.02172, "trades": 893, "taker_buy_base": 632524.0, "taker_buy_quote": 15054.66648 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.02385, "high": 0.02388, "low": 0.02325, "close": 0.02332, "volume": 1978605.0, "close_time": 1769180399999, "quote_volume": 46629.74809, "trades": 1381, "taker_buy_base": 1045532.0, "taker_buy_quote": 24642.64833 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.02333, "high": 0.02348, "low": 0.02305, "close": 0.02332, "volume": 2717771.0, "close_time": 1769183999999, "quote_volume": 63242.16418, "trades": 1461, "taker_buy_base": 1024167.0, "taker_buy_quote": 23807.67414 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02332, "high": 0.02373, "low": 0.02315, "close": 0.02357, "volume": 5046536.0, "close_time": 1769187599999, "quote_volume": 117712.75398, "trades": 3137, "taker_buy_base": 3184312.0, "taker_buy_quote": 74215.87591 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.02356, "high": 0.02407, "low": 0.02341, "close": 0.02372, "volume": 1686972.0, "close_time": 1769191199999, "quote_volume": 40136.3258, "trades": 1116, "taker_buy_base": 646601.0, "taker_buy_quote": 15367.16739 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.02372, "high": 0.02387, "low": 0.02354, "close": 0.02361, "volume": 1045179.0, "close_time": 1769194799999, "quote_volume": 24753.49322, "trades": 865, "taker_buy_base": 697259.0, "taker_buy_quote": 16508.9081 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.02362, "high": 0.02376, "low": 0.02336, "close": 0.02338, "volume": 2477537.0, "close_time": 1769198399999, "quote_volume": 58436.80265, "trades": 1176, "taker_buy_base": 1414347.0, "taker_buy_quote": 33360.19205 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02339, "high": 0.02353, "low": 0.02328, "close": 0.02329, "volume": 1078441.0, "close_time": 1769201999999, "quote_volume": 25237.21279, "trades": 766, "taker_buy_base": 750300.0, "taker_buy_quote": 17565.25577 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0233, "high": 0.0234, "low": 0.02324, "close": 0.02325, "volume": 338510.0, "close_time": 1769205599999, "quote_volume": 7891.31497, "trades": 287, "taker_buy_base": 89258.0, "taker_buy_quote": 2081.19691 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.02326, "high": 0.0236, "low": 0.02326, "close": 0.02357, "volume": 857825.0, "close_time": 1769209199999, "quote_volume": 20130.4948, "trades": 837, "taker_buy_base": 292117.0, "taker_buy_quote": 6857.08774 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.02357, "high": 0.02433, "low": 0.02354, "close": 0.02424, "volume": 3327655.0, "close_time": 1769212799999, "quote_volume": 79961.07754, "trades": 2442, "taker_buy_base": 1629732.0, "taker_buy_quote": 39172.29284 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02423, "high": 0.02437, "low": 0.02396, "close": 0.02406, "volume": 2469149.0, "close_time": 1769216399999, "quote_volume": 59578.83325, "trades": 1703, "taker_buy_base": 1113992.0, "taker_buy_quote": 26875.68075 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.02403, "high": 0.02408, "low": 0.02379, "close": 0.02391, "volume": 1126913.0, "close_time": 1769219999999, "quote_volume": 26960.03042, "trades": 554, "taker_buy_base": 452076.0, "taker_buy_quote": 10824.82576 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.02393, "high": 0.02411, "low": 0.02392, "close": 0.02401, "volume": 958357.0, "close_time": 1769223599999, "quote_volume": 23028.78935, "trades": 694, "taker_buy_base": 588266.0, "taker_buy_quote": 14131.45185 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.024, "high": 0.02413, "low": 0.02394, "close": 0.02405, "volume": 783214.0, "close_time": 1769227199999, "quote_volume": 18825.08843, "trades": 519, "taker_buy_base": 305565.0, "taker_buy_quote": 7344.95779 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02406, "high": 0.02421, "low": 0.02394, "close": 0.02406, "volume": 524814.0, "close_time": 1769230799999, "quote_volume": 12643.43959, "trades": 456, "taker_buy_base": 293838.0, "taker_buy_quote": 7080.02402 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.02409, "high": 0.02419, "low": 0.02405, "close": 0.02417, "volume": 735578.0, "close_time": 1769234399999, "quote_volume": 17744.47423, "trades": 483, "taker_buy_base": 311232.0, "taker_buy_quote": 7509.43602 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.02418, "high": 0.02424, "low": 0.02411, "close": 0.02416, "volume": 384402.0, "close_time": 1769237999999, "quote_volume": 9296.73798, "trades": 363, "taker_buy_base": 246644.0, "taker_buy_quote": 5965.74954 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.02416, "high": 0.02428, "low": 0.02415, "close": 0.02427, "volume": 611989.0, "close_time": 1769241599999, "quote_volume": 14825.54506, "trades": 454, "taker_buy_base": 304021.0, "taker_buy_quote": 7364.54547 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02427, "high": 0.02451, "low": 0.0242, "close": 0.02446, "volume": 1135818.0, "close_time": 1769245199999, "quote_volume": 27628.70851, "trades": 695, "taker_buy_base": 480563.0, "taker_buy_quote": 11688.80033 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.02445, "high": 0.02462, "low": 0.0244, "close": 0.02446, "volume": 2447437.0, "close_time": 1769248799999, "quote_volume": 59998.97645, "trades": 1066, "taker_buy_base": 998165.0, "taker_buy_quote": 24464.77981 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.02448, "high": 0.0245, "low": 0.02436, "close": 0.0245, "volume": 590861.0, "close_time": 1769252399999, "quote_volume": 14426.73557, "trades": 505, "taker_buy_base": 297094.0, "taker_buy_quote": 7253.26082 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.02449, "high": 0.02464, "low": 0.02446, "close": 0.0246, "volume": 684206.0, "close_time": 1769255999999, "quote_volume": 16796.25972, "trades": 443, "taker_buy_base": 472705.0, "taker_buy_quote": 11602.15374 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02459, "high": 0.02476, "low": 0.02456, "close": 0.02472, "volume": 902429.0, "close_time": 1769259599999, "quote_volume": 22260.46468, "trades": 549, "taker_buy_base": 307329.0, "taker_buy_quote": 7582.85897 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.02472, "high": 0.02472, "low": 0.02445, "close": 0.02445, "volume": 1366364.0, "close_time": 1769263199999, "quote_volume": 33569.42158, "trades": 556, "taker_buy_base": 417578.0, "taker_buy_quote": 10255.66807 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.02445, "high": 0.02498, "low": 0.02438, "close": 0.02483, "volume": 3037236.0, "close_time": 1769266799999, "quote_volume": 75051.17495, "trades": 2229, "taker_buy_base": 1491695.0, "taker_buy_quote": 36832.21481 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.02482, "high": 0.02488, "low": 0.02447, "close": 0.02447, "volume": 2069935.0, "close_time": 1769270399999, "quote_volume": 51060.80303, "trades": 1022, "taker_buy_base": 791572.0, "taker_buy_quote": 19569.58352 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02451, "high": 0.02456, "low": 0.02422, "close": 0.0243, "volume": 2585996.0, "close_time": 1769273999999, "quote_volume": 62903.81299, "trades": 1139, "taker_buy_base": 679286.0, "taker_buy_quote": 16531.97355 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.02433, "high": 0.0244, "low": 0.02426, "close": 0.02436, "volume": 1301720.0, "close_time": 1769277599999, "quote_volume": 31670.45643, "trades": 1245, "taker_buy_base": 245161.0, "taker_buy_quote": 5966.36561 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.02438, "high": 0.02443, "low": 0.02419, "close": 0.02422, "volume": 2192625.0, "close_time": 1769281199999, "quote_volume": 53353.42997, "trades": 1842, "taker_buy_base": 399087.0, "taker_buy_quote": 9716.75981 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.02423, "high": 0.02437, "low": 0.02413, "close": 0.02414, "volume": 2305627.0, "close_time": 1769284799999, "quote_volume": 55902.43827, "trades": 1969, "taker_buy_base": 670468.0, "taker_buy_quote": 16269.20771 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02414, "high": 0.02423, "low": 0.02409, "close": 0.02413, "volume": 1359850.0, "close_time": 1769288399999, "quote_volume": 32846.32673, "trades": 1189, "taker_buy_base": 248104.0, "taker_buy_quote": 5995.9092 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.02412, "high": 0.0242, "low": 0.02402, "close": 0.02402, "volume": 2104821.0, "close_time": 1769291999999, "quote_volume": 50741.05887, "trades": 1429, "taker_buy_base": 505247.0, "taker_buy_quote": 12187.01646 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.02402, "high": 0.02407, "low": 0.02383, "close": 0.02397, "volume": 3604563.0, "close_time": 1769295599999, "quote_volume": 86456.69194, "trades": 1863, "taker_buy_base": 1083694.0, "taker_buy_quote": 26006.02446 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.02396, "high": 0.02401, "low": 0.02381, "close": 0.02386, "volume": 2550629.0, "close_time": 1769299199999, "quote_volume": 61007.35147, "trades": 1760, "taker_buy_base": 732174.0, "taker_buy_quote": 17512.85477 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02387, "high": 0.02456, "low": 0.02377, "close": 0.02456, "volume": 5676389.0, "close_time": 1769302799999, "quote_volume": 136843.70989, "trades": 3614, "taker_buy_base": 2764149.0, "taker_buy_quote": 66679.27791 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.02456, "high": 0.02483, "low": 0.02413, "close": 0.02418, "volume": 4983969.0, "close_time": 1769306399999, "quote_volume": 122180.01593, "trades": 2043, "taker_buy_base": 2030483.0, "taker_buy_quote": 49723.39059 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.02419, "high": 0.02461, "low": 0.02419, "close": 0.02436, "volume": 2666625.0, "close_time": 1769309999999, "quote_volume": 65169.14852, "trades": 1265, "taker_buy_base": 1347423.0, "taker_buy_quote": 32940.54437 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.02438, "high": 0.02452, "low": 0.02428, "close": 0.02449, "volume": 801196.0, "close_time": 1769313599999, "quote_volume": 19550.79879, "trades": 362, "taker_buy_base": 379915.0, "taker_buy_quote": 9271.89414 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0245, "high": 0.0247, "low": 0.02442, "close": 0.02458, "volume": 1926273.0, "close_time": 1769317199999, "quote_volume": 47264.67944, "trades": 595, "taker_buy_base": 820322.0, "taker_buy_quote": 20146.87428 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.02457, "high": 0.0248, "low": 0.02448, "close": 0.02476, "volume": 1854233.0, "close_time": 1769320799999, "quote_volume": 45706.04369, "trades": 541, "taker_buy_base": 986124.0, "taker_buy_quote": 24318.53657 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.02475, "high": 0.02498, "low": 0.02472, "close": 0.02479, "volume": 1428989.0, "close_time": 1769324399999, "quote_volume": 35503.58706, "trades": 568, "taker_buy_base": 830424.0, "taker_buy_quote": 20639.67751 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.02476, "high": 0.02479, "low": 0.02436, "close": 0.02445, "volume": 2301738.0, "close_time": 1769327999999, "quote_volume": 56540.36076, "trades": 880, "taker_buy_base": 1224679.0, "taker_buy_quote": 30078.78565 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02448, "high": 0.02448, "low": 0.02418, "close": 0.02437, "volume": 1245267.0, "close_time": 1769331599999, "quote_volume": 30299.90725, "trades": 467, "taker_buy_base": 573265.0, "taker_buy_quote": 13950.13018 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0244, "high": 0.02483, "low": 0.02437, "close": 0.02452, "volume": 2425666.0, "close_time": 1769335199999, "quote_volume": 59749.62036, "trades": 823, "taker_buy_base": 769109.0, "taker_buy_quote": 18944.54378 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0245, "high": 0.02477, "low": 0.02446, "close": 0.02469, "volume": 1280513.0, "close_time": 1769338799999, "quote_volume": 31531.90174, "trades": 573, "taker_buy_base": 642104.0, "taker_buy_quote": 15808.92623 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.02466, "high": 0.02466, "low": 0.0245, "close": 0.02456, "volume": 947054.0, "close_time": 1769342399999, "quote_volume": 23281.45356, "trades": 342, "taker_buy_base": 666141.0, "taker_buy_quote": 16376.92894 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02454, "high": 0.02462, "low": 0.02448, "close": 0.02452, "volume": 997499.0, "close_time": 1769345999999, "quote_volume": 24503.73421, "trades": 256, "taker_buy_base": 542724.0, "taker_buy_quote": 13334.13446 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.02451, "high": 0.02452, "low": 0.02421, "close": 0.02421, "volume": 471322.0, "close_time": 1769349599999, "quote_volume": 11477.15935, "trades": 380, "taker_buy_base": 319005.0, "taker_buy_quote": 7767.56786 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.02423, "high": 0.02425, "low": 0.02381, "close": 0.02385, "volume": 2017133.0, "close_time": 1769353199999, "quote_volume": 48425.28308, "trades": 767, "taker_buy_base": 753195.0, "taker_buy_quote": 18100.21277 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.02384, "high": 0.02394, "low": 0.02383, "close": 0.02388, "volume": 493867.0, "close_time": 1769356799999, "quote_volume": 11792.60969, "trades": 403, "taker_buy_base": 335435.0, "taker_buy_quote": 8011.15174 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02387, "high": 0.02387, "low": 0.02328, "close": 0.02339, "volume": 1815806.0, "close_time": 1769360399999, "quote_volume": 42692.62932, "trades": 1315, "taker_buy_base": 1021676.0, "taker_buy_quote": 24003.03101 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0234, "high": 0.0234, "low": 0.02315, "close": 0.0232, "volume": 531914.0, "close_time": 1769363999999, "quote_volume": 12380.93642, "trades": 398, "taker_buy_base": 259924.0, "taker_buy_quote": 6045.70141 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0232, "high": 0.02323, "low": 0.02281, "close": 0.02285, "volume": 1932463.0, "close_time": 1769367599999, "quote_volume": 44411.23577, "trades": 1627, "taker_buy_base": 849457.0, "taker_buy_quote": 19526.05707 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.02285, "high": 0.02294, "low": 0.02233, "close": 0.02243, "volume": 1830962.0, "close_time": 1769371199999, "quote_volume": 41370.01332, "trades": 1224, "taker_buy_base": 997544.0, "taker_buy_quote": 22544.45526 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02243, "high": 0.02317, "low": 0.02242, "close": 0.02305, "volume": 3063837.0, "close_time": 1769374799999, "quote_volume": 69984.39597, "trades": 1443, "taker_buy_base": 1975868.0, "taker_buy_quote": 45111.18219 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.02311, "high": 0.02379, "low": 0.02309, "close": 0.02354, "volume": 3406939.0, "close_time": 1769378399999, "quote_volume": 80173.11165, "trades": 1571, "taker_buy_base": 1645586.0, "taker_buy_quote": 38721.07898 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.02352, "high": 0.02364, "low": 0.02322, "close": 0.02349, "volume": 999731.0, "close_time": 1769381999999, "quote_volume": 23445.50085, "trades": 484, "taker_buy_base": 520683.0, "taker_buy_quote": 12194.86 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.02356, "high": 0.02356, "low": 0.02331, "close": 0.02343, "volume": 657418.0, "close_time": 1769385599999, "quote_volume": 15417.17976, "trades": 377, "taker_buy_base": 207773.0, "taker_buy_quote": 4865.90688 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0234, "high": 0.02353, "low": 0.02321, "close": 0.02333, "volume": 709173.0, "close_time": 1769389199999, "quote_volume": 16585.74226, "trades": 574, "taker_buy_base": 562562.0, "taker_buy_quote": 13164.34215 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.02334, "high": 0.02374, "low": 0.0233, "close": 0.02362, "volume": 1283662.0, "close_time": 1769392799999, "quote_volume": 30251.84087, "trades": 669, "taker_buy_base": 747670.0, "taker_buy_quote": 17628.25499 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.02363, "high": 0.02363, "low": 0.02321, "close": 0.02324, "volume": 566709.0, "close_time": 1769396399999, "quote_volume": 13276.62494, "trades": 455, "taker_buy_base": 247623.0, "taker_buy_quote": 5786.8035 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.02325, "high": 0.02327, "low": 0.02303, "close": 0.02308, "volume": 572747.0, "close_time": 1769399999999, "quote_volume": 13263.43082, "trades": 363, "taker_buy_base": 244208.0, "taker_buy_quote": 5660.71233 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02312, "high": 0.02331, "low": 0.02309, "close": 0.02325, "volume": 452031.0, "close_time": 1769403599999, "quote_volume": 10496.16135, "trades": 254, "taker_buy_base": 200858.0, "taker_buy_quote": 4661.71174 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.02327, "high": 0.02338, "low": 0.02322, "close": 0.02324, "volume": 321834.0, "close_time": 1769407199999, "quote_volume": 7494.86829, "trades": 180, "taker_buy_base": 187353.0, "taker_buy_quote": 4363.64523 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.02324, "high": 0.02343, "low": 0.02316, "close": 0.02338, "volume": 374670.0, "close_time": 1769410799999, "quote_volume": 8735.17986, "trades": 230, "taker_buy_base": 232615.0, "taker_buy_quote": 5417.97382 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.02339, "high": 0.02374, "low": 0.02335, "close": 0.0235, "volume": 1421430.0, "close_time": 1769414399999, "quote_volume": 33528.94675, "trades": 754, "taker_buy_base": 753490.0, "taker_buy_quote": 17766.33563 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0235, "high": 0.02362, "low": 0.02336, "close": 0.0235, "volume": 1278108.0, "close_time": 1769417999999, "quote_volume": 30003.87132, "trades": 512, "taker_buy_base": 752158.0, "taker_buy_quote": 17657.20382 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.02352, "high": 0.02352, "low": 0.02333, "close": 0.02335, "volume": 451897.0, "close_time": 1769421599999, "quote_volume": 10579.43505, "trades": 315, "taker_buy_base": 242005.0, "taker_buy_quote": 5659.62226 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.02338, "high": 0.02382, "low": 0.02338, "close": 0.02373, "volume": 807557.0, "close_time": 1769425199999, "quote_volume": 19105.80772, "trades": 473, "taker_buy_base": 561529.0, "taker_buy_quote": 13285.62737 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.02374, "high": 0.02395, "low": 0.02353, "close": 0.0239, "volume": 1780475.0, "close_time": 1769428799999, "quote_volume": 42193.77739, "trades": 828, "taker_buy_base": 998447.0, "taker_buy_quote": 23669.38249 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0239, "high": 0.0241, "low": 0.02368, "close": 0.02375, "volume": 2868127.0, "close_time": 1769432399999, "quote_volume": 68715.98724, "trades": 1527, "taker_buy_base": 1419716.0, "taker_buy_quote": 34012.19915 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.02377, "high": 0.02391, "low": 0.02373, "close": 0.02388, "volume": 667998.0, "close_time": 1769435999999, "quote_volume": 15903.29277, "trades": 338, "taker_buy_base": 375303.0, "taker_buy_quote": 8931.44165 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.02389, "high": 0.02397, "low": 0.02368, "close": 0.02377, "volume": 990651.0, "close_time": 1769439599999, "quote_volume": 23599.12952, "trades": 606, "taker_buy_base": 376488.0, "taker_buy_quote": 8967.6773 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.02376, "high": 0.0239, "low": 0.0236, "close": 0.02361, "volume": 2726959.0, "close_time": 1769443199999, "quote_volume": 64686.92431, "trades": 1550, "taker_buy_base": 1204207.0, "taker_buy_quote": 28575.61476 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02361, "high": 0.02376, "low": 0.02345, "close": 0.02374, "volume": 915807.0, "close_time": 1769446799999, "quote_volume": 21625.04801, "trades": 447, "taker_buy_base": 374125.0, "taker_buy_quote": 8830.05455 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.02376, "high": 0.02387, "low": 0.02364, "close": 0.02383, "volume": 876686.0, "close_time": 1769450399999, "quote_volume": 20812.92062, "trades": 393, "taker_buy_base": 506276.0, "taker_buy_quote": 12008.42807 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.02382, "high": 0.02388, "low": 0.0237, "close": 0.0237, "volume": 359750.0, "close_time": 1769453999999, "quote_volume": 8565.15559, "trades": 216, "taker_buy_base": 128427.0, "taker_buy_quote": 3054.93345 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.02372, "high": 0.02375, "low": 0.02348, "close": 0.02361, "volume": 1430302.0, "close_time": 1769457599999, "quote_volume": 33822.10089, "trades": 554, "taker_buy_base": 993441.0, "taker_buy_quote": 23520.40424 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02361, "high": 0.02382, "low": 0.02361, "close": 0.02372, "volume": 824297.0, "close_time": 1769461199999, "quote_volume": 19554.69269, "trades": 323, "taker_buy_base": 449912.0, "taker_buy_quote": 10674.94124 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.02374, "high": 0.02389, "low": 0.02366, "close": 0.02374, "volume": 1545918.0, "close_time": 1769464799999, "quote_volume": 36758.1675, "trades": 588, "taker_buy_base": 641896.0, "taker_buy_quote": 15259.11939 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.02375, "high": 0.02392, "low": 0.02366, "close": 0.02378, "volume": 2347393.0, "close_time": 1769468399999, "quote_volume": 55865.84435, "trades": 1037, "taker_buy_base": 1226499.0, "taker_buy_quote": 29199.30966 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.02377, "high": 0.0238, "low": 0.02365, "close": 0.02365, "volume": 763416.0, "close_time": 1769471999999, "quote_volume": 18132.17749, "trades": 320, "taker_buy_base": 155448.0, "taker_buy_quote": 3689.2956 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02368, "high": 0.02398, "low": 0.02368, "close": 0.02395, "volume": 495244.0, "close_time": 1769475599999, "quote_volume": 11804.56637, "trades": 320, "taker_buy_base": 288775.0, "taker_buy_quote": 6880.03611 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.02396, "high": 0.02437, "low": 0.02394, "close": 0.02434, "volume": 1182430.0, "close_time": 1769479199999, "quote_volume": 28600.21522, "trades": 713, "taker_buy_base": 669187.0, "taker_buy_quote": 16168.89468 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.02436, "high": 0.02457, "low": 0.02409, "close": 0.02411, "volume": 1409821.0, "close_time": 1769482799999, "quote_volume": 34312.62241, "trades": 784, "taker_buy_base": 719894.0, "taker_buy_quote": 17522.90679 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0241, "high": 0.02423, "low": 0.02393, "close": 0.02411, "volume": 1820064.0, "close_time": 1769486399999, "quote_volume": 43758.5798, "trades": 1122, "taker_buy_base": 1031754.0, "taker_buy_quote": 24797.40894 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0241, "high": 0.02414, "low": 0.02395, "close": 0.02402, "volume": 897629.0, "close_time": 1769489999999, "quote_volume": 21561.66942, "trades": 527, "taker_buy_base": 456204.0, "taker_buy_quote": 10957.0309 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.02401, "high": 0.02412, "low": 0.02396, "close": 0.02411, "volume": 947208.0, "close_time": 1769493599999, "quote_volume": 22777.66415, "trades": 801, "taker_buy_base": 593861.0, "taker_buy_quote": 14275.85877 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.02412, "high": 0.02434, "low": 0.02408, "close": 0.02408, "volume": 2353605.0, "close_time": 1769497199999, "quote_volume": 56984.41364, "trades": 1093, "taker_buy_base": 1256626.0, "taker_buy_quote": 30437.03911 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0241, "high": 0.02427, "low": 0.02396, "close": 0.02411, "volume": 2295827.0, "close_time": 1769500799999, "quote_volume": 55424.92402, "trades": 978, "taker_buy_base": 1536445.0, "taker_buy_quote": 37080.20237 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02413, "high": 0.0244, "low": 0.02413, "close": 0.02425, "volume": 673971.0, "close_time": 1769504399999, "quote_volume": 16350.10617, "trades": 419, "taker_buy_base": 377524.0, "taker_buy_quote": 9156.2699 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.02424, "high": 0.02438, "low": 0.02411, "close": 0.02424, "volume": 847669.0, "close_time": 1769507999999, "quote_volume": 20525.29445, "trades": 785, "taker_buy_base": 574959.0, "taker_buy_quote": 13913.90254 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.02425, "high": 0.0244, "low": 0.02417, "close": 0.0243, "volume": 1248030.0, "close_time": 1769511599999, "quote_volume": 30322.37974, "trades": 555, "taker_buy_base": 636769.0, "taker_buy_quote": 15477.48456 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.02429, "high": 0.02431, "low": 0.02403, "close": 0.02409, "volume": 1206696.0, "close_time": 1769515199999, "quote_volume": 29083.15626, "trades": 579, "taker_buy_base": 454300.0, "taker_buy_quote": 10943.02863 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02408, "high": 0.02436, "low": 0.02398, "close": 0.0242, "volume": 4060000.0, "close_time": 1769518799999, "quote_volume": 98148.79867, "trades": 1941, "taker_buy_base": 2035245.0, "taker_buy_quote": 49207.437 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.02421, "high": 0.02427, "low": 0.02375, "close": 0.02387, "volume": 2804738.0, "close_time": 1769522399999, "quote_volume": 67406.4295, "trades": 1291, "taker_buy_base": 1057067.0, "taker_buy_quote": 25413.29393 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.02387, "high": 0.02392, "low": 0.02366, "close": 0.02375, "volume": 1535798.0, "close_time": 1769525999999, "quote_volume": 36515.74932, "trades": 932, "taker_buy_base": 759098.0, "taker_buy_quote": 18060.08164 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.02374, "high": 0.02389, "low": 0.02368, "close": 0.02383, "volume": 660707.0, "close_time": 1769529599999, "quote_volume": 15710.58138, "trades": 652, "taker_buy_base": 315811.0, "taker_buy_quote": 7506.95569 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02384, "high": 0.02396, "low": 0.02374, "close": 0.02388, "volume": 1622568.0, "close_time": 1769533199999, "quote_volume": 38708.8655, "trades": 1067, "taker_buy_base": 532924.0, "taker_buy_quote": 12717.35524 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.02384, "high": 0.02406, "low": 0.02365, "close": 0.02398, "volume": 2154188.0, "close_time": 1769536799999, "quote_volume": 51490.49544, "trades": 1038, "taker_buy_base": 876237.0, "taker_buy_quote": 20918.0469 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.02398, "high": 0.02487, "low": 0.02396, "close": 0.02483, "volume": 3454021.0, "close_time": 1769540399999, "quote_volume": 84643.87343, "trades": 2023, "taker_buy_base": 1727462.0, "taker_buy_quote": 42346.3921 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.02483, "high": 0.02532, "low": 0.02473, "close": 0.02494, "volume": 7909951.0, "close_time": 1769543999999, "quote_volume": 198042.64549, "trades": 3734, "taker_buy_base": 4447333.0, "taker_buy_quote": 111377.88349 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02493, "high": 0.02496, "low": 0.02476, "close": 0.02485, "volume": 1211075.0, "close_time": 1769547599999, "quote_volume": 30107.56828, "trades": 1059, "taker_buy_base": 580854.0, "taker_buy_quote": 14438.51624 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.02484, "high": 0.02495, "low": 0.02476, "close": 0.02495, "volume": 1498969.0, "close_time": 1769551199999, "quote_volume": 37254.45556, "trades": 1298, "taker_buy_base": 657297.0, "taker_buy_quote": 16338.40238 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.02494, "high": 0.02529, "low": 0.02494, "close": 0.02512, "volume": 1434715.0, "close_time": 1769554799999, "quote_volume": 36023.42084, "trades": 1254, "taker_buy_base": 607457.0, "taker_buy_quote": 15264.86232 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.02512, "high": 0.02549, "low": 0.02512, "close": 0.02522, "volume": 1620420.0, "close_time": 1769558399999, "quote_volume": 40994.09412, "trades": 1023, "taker_buy_base": 772791.0, "taker_buy_quote": 19547.19508 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02522, "high": 0.02537, "low": 0.02489, "close": 0.02501, "volume": 1327318.0, "close_time": 1769561999999, "quote_volume": 33317.88254, "trades": 734, "taker_buy_base": 688752.0, "taker_buy_quote": 17323.16104 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.02505, "high": 0.02514, "low": 0.02495, "close": 0.0251, "volume": 573760.0, "close_time": 1769565599999, "quote_volume": 14372.80015, "trades": 343, "taker_buy_base": 294063.0, "taker_buy_quote": 7368.85419 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0251, "high": 0.02591, "low": 0.02506, "close": 0.02542, "volume": 2840274.0, "close_time": 1769569199999, "quote_volume": 72320.6708, "trades": 1191, "taker_buy_base": 1801319.0, "taker_buy_quote": 45830.57518 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.02545, "high": 0.02581, "low": 0.02496, "close": 0.02503, "volume": 3499577.0, "close_time": 1769572799999, "quote_volume": 88805.17739, "trades": 1157, "taker_buy_base": 1550091.0, "taker_buy_quote": 39419.05014 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02503, "high": 0.02527, "low": 0.02495, "close": 0.02524, "volume": 1018586.0, "close_time": 1769576399999, "quote_volume": 25556.67506, "trades": 436, "taker_buy_base": 517241.0, "taker_buy_quote": 12982.58673 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.02529, "high": 0.02529, "low": 0.02503, "close": 0.02513, "volume": 501461.0, "close_time": 1769579999999, "quote_volume": 12617.75515, "trades": 169, "taker_buy_base": 118440.0, "taker_buy_quote": 2976.73377 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.02518, "high": 0.02523, "low": 0.02507, "close": 0.02513, "volume": 666086.0, "close_time": 1769583599999, "quote_volume": 16750.95457, "trades": 344, "taker_buy_base": 208625.0, "taker_buy_quote": 5245.54555 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.02514, "high": 0.02519, "low": 0.02505, "close": 0.02505, "volume": 284391.0, "close_time": 1769587199999, "quote_volume": 7139.60592, "trades": 203, "taker_buy_base": 67589.0, "taker_buy_quote": 1697.9765 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02508, "high": 0.02533, "low": 0.02497, "close": 0.02513, "volume": 1306019.0, "close_time": 1769590799999, "quote_volume": 32838.6565, "trades": 618, "taker_buy_base": 823739.0, "taker_buy_quote": 20721.81856 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.02512, "high": 0.02526, "low": 0.02496, "close": 0.02522, "volume": 1349392.0, "close_time": 1769594399999, "quote_volume": 33821.61642, "trades": 469, "taker_buy_base": 205850.0, "taker_buy_quote": 5165.8267 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.02523, "high": 0.02528, "low": 0.02512, "close": 0.02515, "volume": 213872.0, "close_time": 1769597999999, "quote_volume": 5389.4893, "trades": 135, "taker_buy_base": 85769.0, "taker_buy_quote": 2160.94528 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.02516, "high": 0.02524, "low": 0.02508, "close": 0.02524, "volume": 377471.0, "close_time": 1769601599999, "quote_volume": 9497.2473, "trades": 222, "taker_buy_base": 216361.0, "taker_buy_quote": 5442.53327 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0252, "high": 0.02521, "low": 0.02493, "close": 0.02504, "volume": 452414.0, "close_time": 1769605199999, "quote_volume": 11328.0482, "trades": 323, "taker_buy_base": 179150.0, "taker_buy_quote": 4483.35363 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.02507, "high": 0.02517, "low": 0.02496, "close": 0.02503, "volume": 1113077.0, "close_time": 1769608799999, "quote_volume": 27909.38387, "trades": 562, "taker_buy_base": 623081.0, "taker_buy_quote": 15632.27614 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.02506, "high": 0.02511, "low": 0.02495, "close": 0.02509, "volume": 411478.0, "close_time": 1769612399999, "quote_volume": 10306.48095, "trades": 241, "taker_buy_base": 183210.0, "taker_buy_quote": 4590.74751 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.02509, "high": 0.02515, "low": 0.02491, "close": 0.02498, "volume": 430556.0, "close_time": 1769615999999, "quote_volume": 10786.94088, "trades": 263, "taker_buy_base": 186365.0, "taker_buy_quote": 4669.0529 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02498, "high": 0.02518, "low": 0.02487, "close": 0.02492, "volume": 917309.0, "close_time": 1769619599999, "quote_volume": 22948.61318, "trades": 363, "taker_buy_base": 554514.0, "taker_buy_quote": 13880.11389 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.02494, "high": 0.02512, "low": 0.02485, "close": 0.02509, "volume": 702141.0, "close_time": 1769623199999, "quote_volume": 17552.32369, "trades": 302, "taker_buy_base": 482469.0, "taker_buy_quote": 12062.833 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.02505, "high": 0.02517, "low": 0.02495, "close": 0.02514, "volume": 351487.0, "close_time": 1769626799999, "quote_volume": 8822.2969, "trades": 178, "taker_buy_base": 199698.0, "taker_buy_quote": 5013.24825 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.02515, "high": 0.02529, "low": 0.02508, "close": 0.02524, "volume": 552758.0, "close_time": 1769630399999, "quote_volume": 13923.857, "trades": 497, "taker_buy_base": 212703.0, "taker_buy_quote": 5354.36613 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02522, "high": 0.02553, "low": 0.02522, "close": 0.02539, "volume": 1018281.0, "close_time": 1769633999999, "quote_volume": 25863.72954, "trades": 570, "taker_buy_base": 537394.0, "taker_buy_quote": 13646.78682 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.02537, "high": 0.02552, "low": 0.02526, "close": 0.0253, "volume": 679979.0, "close_time": 1769637599999, "quote_volume": 17243.46414, "trades": 472, "taker_buy_base": 384941.0, "taker_buy_quote": 9764.49853 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.02532, "high": 0.02574, "low": 0.0252, "close": 0.02564, "volume": 1594471.0, "close_time": 1769641199999, "quote_volume": 40680.23586, "trades": 1280, "taker_buy_base": 762953.0, "taker_buy_quote": 19428.06867 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.02565, "high": 0.02568, "low": 0.0252, "close": 0.0253, "volume": 1466069.0, "close_time": 1769644799999, "quote_volume": 37214.14185, "trades": 849, "taker_buy_base": 561626.0, "taker_buy_quote": 14256.18921 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0253, "high": 0.02537, "low": 0.02495, "close": 0.02503, "volume": 938843.0, "close_time": 1769648399999, "quote_volume": 23542.80603, "trades": 788, "taker_buy_base": 413689.0, "taker_buy_quote": 10362.19306 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.02501, "high": 0.0253, "low": 0.02497, "close": 0.02526, "volume": 1378297.0, "close_time": 1769651999999, "quote_volume": 34682.25306, "trades": 1213, "taker_buy_base": 872839.0, "taker_buy_quote": 21961.6947 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.02525, "high": 0.0259, "low": 0.02503, "close": 0.02519, "volume": 6928101.0, "close_time": 1769655599999, "quote_volume": 176103.05979, "trades": 4791, "taker_buy_base": 3820032.0, "taker_buy_quote": 97087.79789 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.02519, "high": 0.02538, "low": 0.02512, "close": 0.02516, "volume": 1209807.0, "close_time": 1769659199999, "quote_volume": 30540.25736, "trades": 1116, "taker_buy_base": 647040.0, "taker_buy_quote": 16327.94205 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02516, "high": 0.02532, "low": 0.02503, "close": 0.02532, "volume": 1231264.0, "close_time": 1769662799999, "quote_volume": 30990.34705, "trades": 770, "taker_buy_base": 780156.0, "taker_buy_quote": 19642.98161 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.02533, "high": 0.02615, "low": 0.02524, "close": 0.02534, "volume": 5745959.0, "close_time": 1769666399999, "quote_volume": 147131.69067, "trades": 3522, "taker_buy_base": 3374410.0, "taker_buy_quote": 86441.75454 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.02536, "high": 0.02548, "low": 0.0253, "close": 0.02543, "volume": 954535.0, "close_time": 1769669999999, "quote_volume": 24245.55083, "trades": 830, "taker_buy_base": 487034.0, "taker_buy_quote": 12365.94723 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.02543, "high": 0.02559, "low": 0.02534, "close": 0.02541, "volume": 3243290.0, "close_time": 1769673599999, "quote_volume": 82552.80913, "trades": 1784, "taker_buy_base": 1553108.0, "taker_buy_quote": 39517.57376 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02539, "high": 0.02539, "low": 0.0247, "close": 0.02476, "volume": 3212339.0, "close_time": 1769677199999, "quote_volume": 80273.84349, "trades": 1996, "taker_buy_base": 1516817.0, "taker_buy_quote": 37837.1694 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.02477, "high": 0.02489, "low": 0.02471, "close": 0.02478, "volume": 1370495.0, "close_time": 1769680799999, "quote_volume": 34028.0984, "trades": 872, "taker_buy_base": 551509.0, "taker_buy_quote": 13697.05157 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.02478, "high": 0.02496, "low": 0.02477, "close": 0.02495, "volume": 538082.0, "close_time": 1769684399999, "quote_volume": 13385.44948, "trades": 487, "taker_buy_base": 204721.0, "taker_buy_quote": 5093.71532 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.02494, "high": 0.02497, "low": 0.02486, "close": 0.02492, "volume": 583626.0, "close_time": 1769687999999, "quote_volume": 14543.23245, "trades": 519, "taker_buy_base": 246449.0, "taker_buy_quote": 6141.5933 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02494, "high": 0.0251, "low": 0.0248, "close": 0.02486, "volume": 1185073.0, "close_time": 1769691599999, "quote_volume": 29588.68606, "trades": 894, "taker_buy_base": 497302.0, "taker_buy_quote": 12413.35977 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.02488, "high": 0.02523, "low": 0.02476, "close": 0.02513, "volume": 2585954.0, "close_time": 1769695199999, "quote_volume": 64567.93324, "trades": 1589, "taker_buy_base": 1093308.0, "taker_buy_quote": 27309.4328 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.02513, "high": 0.02545, "low": 0.02512, "close": 0.02515, "volume": 2286678.0, "close_time": 1769698799999, "quote_volume": 57845.12256, "trades": 1484, "taker_buy_base": 1202094.0, "taker_buy_quote": 30425.56027 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.02516, "high": 0.02538, "low": 0.02485, "close": 0.02525, "volume": 5498895.0, "close_time": 1769702399999, "quote_volume": 137891.5317, "trades": 3696, "taker_buy_base": 2875683.0, "taker_buy_quote": 72101.73302 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02521, "high": 0.02521, "low": 0.02434, "close": 0.02481, "volume": 7060594.0, "close_time": 1769705999999, "quote_volume": 174350.61337, "trades": 4980, "taker_buy_base": 3299301.0, "taker_buy_quote": 81511.61763 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.02482, "high": 0.02494, "low": 0.02465, "close": 0.02469, "volume": 1213052.0, "close_time": 1769709599999, "quote_volume": 30069.65069, "trades": 930, "taker_buy_base": 612267.0, "taker_buy_quote": 15164.89586 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.02467, "high": 0.02486, "low": 0.02456, "close": 0.02462, "volume": 1396211.0, "close_time": 1769713199999, "quote_volume": 34473.19638, "trades": 1013, "taker_buy_base": 616994.0, "taker_buy_quote": 15248.83908 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.02462, "high": 0.02498, "low": 0.02454, "close": 0.02482, "volume": 1873891.0, "close_time": 1769716799999, "quote_volume": 46434.17529, "trades": 1098, "taker_buy_base": 958593.0, "taker_buy_quote": 23736.94701 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02484, "high": 0.02498, "low": 0.02472, "close": 0.02492, "volume": 1750275.0, "close_time": 1769720399999, "quote_volume": 43503.21102, "trades": 1125, "taker_buy_base": 911501.0, "taker_buy_quote": 22661.60336 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.02492, "high": 0.02551, "low": 0.02491, "close": 0.0251, "volume": 3324890.0, "close_time": 1769723999999, "quote_volume": 83844.33168, "trades": 1913, "taker_buy_base": 1827544.0, "taker_buy_quote": 46086.85273 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.02512, "high": 0.02524, "low": 0.025, "close": 0.02506, "volume": 895074.0, "close_time": 1769727599999, "quote_volume": 22495.78932, "trades": 508, "taker_buy_base": 452207.0, "taker_buy_quote": 11367.26663 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.02506, "high": 0.02506, "low": 0.0249, "close": 0.02494, "volume": 805379.0, "close_time": 1769731199999, "quote_volume": 20097.95258, "trades": 732, "taker_buy_base": 500683.0, "taker_buy_quote": 12493.04986 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02494, "high": 0.02495, "low": 0.02475, "close": 0.02485, "volume": 630087.0, "close_time": 1769734799999, "quote_volume": 15635.44181, "trades": 526, "taker_buy_base": 335981.0, "taker_buy_quote": 8333.81349 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.02487, "high": 0.02511, "low": 0.02461, "close": 0.02499, "volume": 3215600.0, "close_time": 1769738399999, "quote_volume": 80091.82719, "trades": 1595, "taker_buy_base": 1588412.0, "taker_buy_quote": 39554.019 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.02501, "high": 0.02504, "low": 0.02434, "close": 0.02444, "volume": 1622073.0, "close_time": 1769741999999, "quote_volume": 39868.78685, "trades": 727, "taker_buy_base": 718640.0, "taker_buy_quote": 17648.67966 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.02446, "high": 0.02467, "low": 0.02446, "close": 0.02459, "volume": 585153.0, "close_time": 1769745599999, "quote_volume": 14371.42852, "trades": 527, "taker_buy_base": 193731.0, "taker_buy_quote": 4755.97543 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02457, "high": 0.02513, "low": 0.02457, "close": 0.02491, "volume": 2720596.0, "close_time": 1769749199999, "quote_volume": 67776.00113, "trades": 1307, "taker_buy_base": 1312770.0, "taker_buy_quote": 32693.34488 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.02487, "high": 0.02496, "low": 0.02473, "close": 0.02484, "volume": 529476.0, "close_time": 1769752799999, "quote_volume": 13153.71113, "trades": 371, "taker_buy_base": 299281.0, "taker_buy_quote": 7435.182 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.02485, "high": 0.02488, "low": 0.02459, "close": 0.02471, "volume": 1010394.0, "close_time": 1769756399999, "quote_volume": 24955.10157, "trades": 491, "taker_buy_base": 521680.0, "taker_buy_quote": 12873.07714 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.02473, "high": 0.025, "low": 0.02467, "close": 0.02499, "volume": 1301152.0, "close_time": 1769759999999, "quote_volume": 32349.86044, "trades": 408, "taker_buy_base": 491339.0, "taker_buy_quote": 12201.70352 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02499, "high": 0.02499, "low": 0.02473, "close": 0.02474, "volume": 740933.0, "close_time": 1769763599999, "quote_volume": 18429.46045, "trades": 460, "taker_buy_base": 358276.0, "taker_buy_quote": 8901.16047 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.02478, "high": 0.02484, "low": 0.02453, "close": 0.02456, "volume": 840749.0, "close_time": 1769767199999, "quote_volume": 20718.07259, "trades": 460, "taker_buy_base": 467803.0, "taker_buy_quote": 11530.9461 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.02462, "high": 0.02481, "low": 0.02459, "close": 0.02479, "volume": 375064.0, "close_time": 1769770799999, "quote_volume": 9263.82185, "trades": 452, "taker_buy_base": 168208.0, "taker_buy_quote": 4154.16209 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.02481, "high": 0.02486, "low": 0.02471, "close": 0.02477, "volume": 560071.0, "close_time": 1769774399999, "quote_volume": 13886.11605, "trades": 498, "taker_buy_base": 260248.0, "taker_buy_quote": 6453.59863 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02477, "high": 0.02479, "low": 0.02436, "close": 0.02442, "volume": 1794830.0, "close_time": 1769777999999, "quote_volume": 43988.99749, "trades": 744, "taker_buy_base": 890935.0, "taker_buy_quote": 21841.10613 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.02441, "high": 0.02451, "low": 0.02425, "close": 0.02444, "volume": 1062444.0, "close_time": 1769781599999, "quote_volume": 25928.1866, "trades": 441, "taker_buy_base": 726490.0, "taker_buy_quote": 17729.555 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.02447, "high": 0.0252, "low": 0.02447, "close": 0.02517, "volume": 2963126.0, "close_time": 1769785199999, "quote_volume": 73664.40566, "trades": 1579, "taker_buy_base": 1020465.0, "taker_buy_quote": 25352.53184 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.02519, "high": 0.02564, "low": 0.02514, "close": 0.02535, "volume": 3901255.0, "close_time": 1769788799999, "quote_volume": 99079.80229, "trades": 2329, "taker_buy_base": 1730146.0, "taker_buy_quote": 43919.8709 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02534, "high": 0.02564, "low": 0.02523, "close": 0.02552, "volume": 1922303.0, "close_time": 1769792399999, "quote_volume": 48928.44926, "trades": 1297, "taker_buy_base": 804622.0, "taker_buy_quote": 20456.2248 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.02555, "high": 0.0256, "low": 0.02531, "close": 0.02546, "volume": 2473204.0, "close_time": 1769795999999, "quote_volume": 62970.84201, "trades": 1031, "taker_buy_base": 1342858.0, "taker_buy_quote": 34194.22076 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.02549, "high": 0.02566, "low": 0.02517, "close": 0.0256, "volume": 2105655.0, "close_time": 1769799599999, "quote_volume": 53518.88054, "trades": 1350, "taker_buy_base": 938962.0, "taker_buy_quote": 23850.59877 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.02559, "high": 0.02572, "low": 0.02542, "close": 0.02556, "volume": 1262557.0, "close_time": 1769803199999, "quote_volume": 32280.13065, "trades": 887, "taker_buy_base": 581021.0, "taker_buy_quote": 14842.51698 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02556, "high": 0.0257, "low": 0.02503, "close": 0.02513, "volume": 1786482.0, "close_time": 1769806799999, "quote_volume": 45236.01825, "trades": 1035, "taker_buy_base": 1040138.0, "taker_buy_quote": 26319.9905 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.02514, "high": 0.02537, "low": 0.02504, "close": 0.02527, "volume": 1886040.0, "close_time": 1769810399999, "quote_volume": 47508.99676, "trades": 1190, "taker_buy_base": 977092.0, "taker_buy_quote": 24595.27788 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.02524, "high": 0.02539, "low": 0.02518, "close": 0.02524, "volume": 617677.0, "close_time": 1769813999999, "quote_volume": 15613.69519, "trades": 404, "taker_buy_base": 233939.0, "taker_buy_quote": 5913.32139 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.02524, "high": 0.02527, "low": 0.02504, "close": 0.02523, "volume": 485303.0, "close_time": 1769817599999, "quote_volume": 12199.72181, "trades": 526, "taker_buy_base": 268212.0, "taker_buy_quote": 6744.13258 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02523, "high": 0.02531, "low": 0.02508, "close": 0.02524, "volume": 541880.0, "close_time": 1769821199999, "quote_volume": 13662.56436, "trades": 774, "taker_buy_base": 311756.0, "taker_buy_quote": 7858.35 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.02525, "high": 0.02531, "low": 0.02508, "close": 0.02513, "volume": 163286.0, "close_time": 1769824799999, "quote_volume": 4113.0301, "trades": 223, "taker_buy_base": 86832.0, "taker_buy_quote": 2186.56484 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.02512, "high": 0.02512, "low": 0.02497, "close": 0.02509, "volume": 168562.0, "close_time": 1769828399999, "quote_volume": 4220.60684, "trades": 264, "taker_buy_base": 100251.0, "taker_buy_quote": 2510.06153 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.02507, "high": 0.02507, "low": 0.02495, "close": 0.02498, "volume": 183692.0, "close_time": 1769831999999, "quote_volume": 4589.11833, "trades": 140, "taker_buy_base": 125095.0, "taker_buy_quote": 3123.6662 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02497, "high": 0.02509, "low": 0.02494, "close": 0.02498, "volume": 322000.0, "close_time": 1769835599999, "quote_volume": 8055.06536, "trades": 307, "taker_buy_base": 195772.0, "taker_buy_quote": 4897.14171 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.025, "high": 0.02518, "low": 0.02498, "close": 0.02513, "volume": 320415.0, "close_time": 1769839199999, "quote_volume": 8047.61473, "trades": 305, "taker_buy_base": 142160.0, "taker_buy_quote": 3566.56303 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.02513, "high": 0.02514, "low": 0.02485, "close": 0.02491, "volume": 388300.0, "close_time": 1769842799999, "quote_volume": 9689.93461, "trades": 467, "taker_buy_base": 292245.0, "taker_buy_quote": 7291.13259 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.02492, "high": 0.02492, "low": 0.02467, "close": 0.02474, "volume": 545794.0, "close_time": 1769846399999, "quote_volume": 13550.62264, "trades": 520, "taker_buy_base": 374556.0, "taker_buy_quote": 9299.83351 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.02475, "high": 0.02516, "low": 0.02451, "close": 0.02508, "volume": 1686830.0, "close_time": 1769849999999, "quote_volume": 41890.51799, "trades": 1715, "taker_buy_base": 696139.0, "taker_buy_quote": 17285.2939 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.02509, "high": 0.02549, "low": 0.02497, "close": 0.02515, "volume": 1518142.0, "close_time": 1769853599999, "quote_volume": 38286.35686, "trades": 1231, "taker_buy_base": 721224.0, "taker_buy_quote": 18187.04637 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.02514, "high": 0.02546, "low": 0.02512, "close": 0.0253, "volume": 868283.0, "close_time": 1769857199999, "quote_volume": 21971.25294, "trades": 649, "taker_buy_base": 364499.0, "taker_buy_quote": 9218.40936 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.02531, "high": 0.02533, "low": 0.02495, "close": 0.02501, "volume": 857008.0, "close_time": 1769860799999, "quote_volume": 21493.31094, "trades": 777, "taker_buy_base": 387674.0, "taker_buy_quote": 9735.84837 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02503, "high": 0.02517, "low": 0.02476, "close": 0.02498, "volume": 2138279.0, "close_time": 1769864399999, "quote_volume": 53280.1567, "trades": 1357, "taker_buy_base": 1186306.0, "taker_buy_quote": 29562.0766 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.02499, "high": 0.025, "low": 0.02474, "close": 0.02476, "volume": 1003365.0, "close_time": 1769867999999, "quote_volume": 24967.91473, "trades": 607, "taker_buy_base": 301018.0, "taker_buy_quote": 7487.29131 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.02479, "high": 0.02482, "low": 0.02437, "close": 0.02454, "volume": 4540587.0, "close_time": 1769871599999, "quote_volume": 111558.0673, "trades": 3918, "taker_buy_base": 2574808.0, "taker_buy_quote": 63281.86357 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.02454, "high": 0.02474, "low": 0.0243, "close": 0.02437, "volume": 2286649.0, "close_time": 1769875199999, "quote_volume": 56072.0509, "trades": 2095, "taker_buy_base": 1341097.0, "taker_buy_quote": 32886.40511 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.02438, "high": 0.02515, "low": 0.0243, "close": 0.02483, "volume": 4658739.0, "close_time": 1769878799999, "quote_volume": 115984.76439, "trades": 4108, "taker_buy_base": 2233143.0, "taker_buy_quote": 55554.02695 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.02485, "high": 0.02513, "low": 0.02414, "close": 0.02488, "volume": 8468245.0, "close_time": 1769882399999, "quote_volume": 209277.82267, "trades": 6742, "taker_buy_base": 4338257.0, "taker_buy_quote": 107212.44639 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.02489, "high": 0.02511, "low": 0.02419, "close": 0.02475, "volume": 15202265.0, "close_time": 1769885999999, "quote_volume": 376961.7679, "trades": 8163, "taker_buy_base": 6939351.0, "taker_buy_quote": 172094.85541 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.02474, "high": 0.02483, "low": 0.02419, "close": 0.02438, "volume": 4585023.0, "close_time": 1769889599999, "quote_volume": 112363.92668, "trades": 2811, "taker_buy_base": 2309913.0, "taker_buy_quote": 56623.00885 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02439, "high": 0.0244, "low": 0.02387, "close": 0.02436, "volume": 4239704.0, "close_time": 1769893199999, "quote_volume": 102241.92949, "trades": 2436, "taker_buy_base": 2332204.0, "taker_buy_quote": 56229.0894 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.02436, "high": 0.02462, "low": 0.02414, "close": 0.02435, "volume": 2632063.0, "close_time": 1769896799999, "quote_volume": 64157.63073, "trades": 2322, "taker_buy_base": 1178650.0, "taker_buy_quote": 28723.57647 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.02436, "high": 0.02442, "low": 0.02409, "close": 0.0244, "volume": 1427643.0, "close_time": 1769900399999, "quote_volume": 34608.14199, "trades": 835, "taker_buy_base": 774881.0, "taker_buy_quote": 18787.06037 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.02438, "high": 0.02496, "low": 0.02436, "close": 0.02485, "volume": 2951659.0, "close_time": 1769903999999, "quote_volume": 72733.64367, "trades": 2314, "taker_buy_base": 1349189.0, "taker_buy_quote": 33238.83895 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02485, "high": 0.02501, "low": 0.0248, "close": 0.0248, "volume": 2010018.0, "close_time": 1769907599999, "quote_volume": 50085.15985, "trades": 1467, "taker_buy_base": 967667.0, "taker_buy_quote": 24112.5001 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.02482, "high": 0.02533, "low": 0.0247, "close": 0.02524, "volume": 2776838.0, "close_time": 1769911199999, "quote_volume": 69701.88632, "trades": 1654, "taker_buy_base": 1317538.0, "taker_buy_quote": 33055.67071 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.02525, "high": 0.02575, "low": 0.02508, "close": 0.02511, "volume": 4906250.0, "close_time": 1769914799999, "quote_volume": 124505.31847, "trades": 2272, "taker_buy_base": 2272359.0, "taker_buy_quote": 57694.47765 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.02513, "high": 0.02535, "low": 0.02507, "close": 0.02535, "volume": 614882.0, "close_time": 1769918399999, "quote_volume": 15504.00204, "trades": 357, "taker_buy_base": 289276.0, "taker_buy_quote": 7289.34697 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02534, "high": 0.02571, "low": 0.02527, "close": 0.02566, "volume": 1077060.0, "close_time": 1769921999999, "quote_volume": 27489.2187, "trades": 636, "taker_buy_base": 413155.0, "taker_buy_quote": 10555.82565 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.02566, "high": 0.02583, "low": 0.02534, "close": 0.02541, "volume": 2054433.0, "close_time": 1769925599999, "quote_volume": 52489.47091, "trades": 997, "taker_buy_base": 1001173.0, "taker_buy_quote": 25569.03413 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.02541, "high": 0.02577, "low": 0.02511, "close": 0.02525, "volume": 3903464.0, "close_time": 1769929199999, "quote_volume": 99110.2119, "trades": 1532, "taker_buy_base": 1921519.0, "taker_buy_quote": 48826.96203 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.02526, "high": 0.02553, "low": 0.02513, "close": 0.02532, "volume": 1304659.0, "close_time": 1769932799999, "quote_volume": 33007.92843, "trades": 587, "taker_buy_base": 756688.0, "taker_buy_quote": 19147.90255 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02537, "high": 0.02562, "low": 0.02529, "close": 0.02544, "volume": 1221365.0, "close_time": 1769936399999, "quote_volume": 31082.60168, "trades": 722, "taker_buy_base": 538946.0, "taker_buy_quote": 13719.00139 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.02549, "high": 0.02551, "low": 0.02486, "close": 0.02502, "volume": 1733109.0, "close_time": 1769939999999, "quote_volume": 43480.46923, "trades": 805, "taker_buy_base": 1017592.0, "taker_buy_quote": 25518.74046 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.02503, "high": 0.02521, "low": 0.02486, "close": 0.02495, "volume": 2138507.0, "close_time": 1769943599999, "quote_volume": 53518.90124, "trades": 960, "taker_buy_base": 1042052.0, "taker_buy_quote": 26057.25057 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.02498, "high": 0.02547, "low": 0.02495, "close": 0.02534, "volume": 4197780.0, "close_time": 1769947199999, "quote_volume": 105587.3096, "trades": 1524, "taker_buy_base": 2358654.0, "taker_buy_quote": 59270.58246 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.02536, "high": 0.02561, "low": 0.02508, "close": 0.02529, "volume": 2738643.0, "close_time": 1769950799999, "quote_volume": 69533.19075, "trades": 1210, "taker_buy_base": 1333199.0, "taker_buy_quote": 33857.8447 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.02531, "high": 0.02543, "low": 0.02472, "close": 0.02478, "volume": 2603941.0, "close_time": 1769954399999, "quote_volume": 65154.03014, "trades": 1150, "taker_buy_base": 1181703.0, "taker_buy_quote": 29527.29099 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.02476, "high": 0.02514, "low": 0.02465, "close": 0.02505, "volume": 4597850.0, "close_time": 1769957999999, "quote_volume": 114462.10463, "trades": 1837, "taker_buy_base": 2737355.0, "taker_buy_quote": 68226.89236 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.02506, "high": 0.02506, "low": 0.02444, "close": 0.02462, "volume": 4596652.0, "close_time": 1769961599999, "quote_volume": 113650.70702, "trades": 1748, "taker_buy_base": 2902710.0, "taker_buy_quote": 71667.11471 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02464, "high": 0.02491, "low": 0.02436, "close": 0.0244, "volume": 3222374.0, "close_time": 1769965199999, "quote_volume": 79266.58725, "trades": 1541, "taker_buy_base": 1302118.0, "taker_buy_quote": 32014.56237 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.02443, "high": 0.0245, "low": 0.02415, "close": 0.02428, "volume": 985999.0, "close_time": 1769968799999, "quote_volume": 23980.93009, "trades": 742, "taker_buy_base": 539500.0, "taker_buy_quote": 13127.21256 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0243, "high": 0.02485, "low": 0.0243, "close": 0.02479, "volume": 1658923.0, "close_time": 1769972399999, "quote_volume": 40903.15732, "trades": 1164, "taker_buy_base": 806590.0, "taker_buy_quote": 19885.51957 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.02482, "high": 0.02489, "low": 0.02458, "close": 0.02459, "volume": 615380.0, "close_time": 1769975999999, "quote_volume": 15227.77073, "trades": 401, "taker_buy_base": 324898.0, "taker_buy_quote": 8041.12812 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02462, "high": 0.02466, "low": 0.0243, "close": 0.02452, "volume": 1306923.0, "close_time": 1769979599999, "quote_volume": 32010.8266, "trades": 701, "taker_buy_base": 681060.0, "taker_buy_quote": 16666.31151 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.02452, "high": 0.02468, "low": 0.0244, "close": 0.02452, "volume": 715111.0, "close_time": 1769983199999, "quote_volume": 17542.91353, "trades": 623, "taker_buy_base": 275758.0, "taker_buy_quote": 6762.90758 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.02454, "high": 0.02493, "low": 0.02444, "close": 0.02474, "volume": 1481586.0, "close_time": 1769986799999, "quote_volume": 36619.28207, "trades": 1170, "taker_buy_base": 789116.0, "taker_buy_quote": 19468.22759 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.02473, "high": 0.02475, "low": 0.02431, "close": 0.02438, "volume": 3415913.0, "close_time": 1769990399999, "quote_volume": 83692.44028, "trades": 3007, "taker_buy_base": 1735653.0, "taker_buy_quote": 42507.7634 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.02443, "high": 0.02509, "low": 0.02427, "close": 0.02494, "volume": 2364812.0, "close_time": 1769993999999, "quote_volume": 58527.58849, "trades": 1583, "taker_buy_base": 934930.0, "taker_buy_quote": 23103.77065 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.02494, "high": 0.02537, "low": 0.02467, "close": 0.02533, "volume": 3432339.0, "close_time": 1769997599999, "quote_volume": 85980.71424, "trades": 2778, "taker_buy_base": 1565856.0, "taker_buy_quote": 39163.94311 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.02532, "high": 0.02542, "low": 0.02492, "close": 0.02492, "volume": 1515069.0, "close_time": 1770001199999, "quote_volume": 38203.24168, "trades": 1362, "taker_buy_base": 990211.0, "taker_buy_quote": 24954.33026 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.02496, "high": 0.02502, "low": 0.02447, "close": 0.02493, "volume": 3845108.0, "close_time": 1770004799999, "quote_volume": 94951.69227, "trades": 3114, "taker_buy_base": 2228862.0, "taker_buy_quote": 55019.67121 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.02492, "high": 0.02516, "low": 0.02468, "close": 0.02496, "volume": 2589622.0, "close_time": 1770008399999, "quote_volume": 64610.35043, "trades": 1940, "taker_buy_base": 1093978.0, "taker_buy_quote": 27297.17047 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.02497, "high": 0.02497, "low": 0.02401, "close": 0.02433, "volume": 4593311.0, "close_time": 1770011999999, "quote_volume": 111995.28854, "trades": 2609, "taker_buy_base": 2538052.0, "taker_buy_quote": 61837.52268 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.02434, "high": 0.02495, "low": 0.02406, "close": 0.02477, "volume": 9805519.0, "close_time": 1770015599999, "quote_volume": 240375.48426, "trades": 6648, "taker_buy_base": 5222305.0, "taker_buy_quote": 128062.95358 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.02477, "high": 0.02496, "low": 0.02461, "close": 0.02479, "volume": 2261463.0, "close_time": 1770019199999, "quote_volume": 56109.67234, "trades": 1670, "taker_buy_base": 1370029.0, "taker_buy_quote": 33996.97594 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02482, "high": 0.02504, "low": 0.02474, "close": 0.02476, "volume": 1979616.0, "close_time": 1770022799999, "quote_volume": 49290.60056, "trades": 1619, "taker_buy_base": 1077610.0, "taker_buy_quote": 26827.17393 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.02475, "high": 0.02475, "low": 0.02437, "close": 0.02454, "volume": 6006427.0, "close_time": 1770026399999, "quote_volume": 147329.15797, "trades": 5028, "taker_buy_base": 2770493.0, "taker_buy_quote": 67952.63895 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.02456, "high": 0.02465, "low": 0.02444, "close": 0.02454, "volume": 1551833.0, "close_time": 1770029999999, "quote_volume": 38121.33086, "trades": 1477, "taker_buy_base": 697729.0, "taker_buy_quote": 17133.24199 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.02455, "high": 0.02491, "low": 0.02455, "close": 0.02476, "volume": 2178077.0, "close_time": 1770033599999, "quote_volume": 53863.10711, "trades": 1559, "taker_buy_base": 1092297.0, "taker_buy_quote": 26995.80647 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.02477, "high": 0.02483, "low": 0.02451, "close": 0.02472, "volume": 1612082.0, "close_time": 1770037199999, "quote_volume": 39769.38673, "trades": 1178, "taker_buy_base": 915969.0, "taker_buy_quote": 22592.6048 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.02471, "high": 0.02494, "low": 0.02457, "close": 0.02489, "volume": 1383634.0, "close_time": 1770040799999, "quote_volume": 34259.42237, "trades": 1134, "taker_buy_base": 648984.0, "taker_buy_quote": 16064.90909 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.02488, "high": 0.02515, "low": 0.02471, "close": 0.0251, "volume": 3462759.0, "close_time": 1770044399999, "quote_volume": 86219.38266, "trades": 2341, "taker_buy_base": 1766663.0, "taker_buy_quote": 44000.22622 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.02513, "high": 0.02571, "low": 0.02511, "close": 0.0253, "volume": 3672736.0, "close_time": 1770047999999, "quote_volume": 93532.54672, "trades": 3109, "taker_buy_base": 1855431.0, "taker_buy_quote": 47266.33131 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0253, "high": 0.0254, "low": 0.02504, "close": 0.02507, "volume": 1653533.0, "close_time": 1770051599999, "quote_volume": 41711.61031, "trades": 843, "taker_buy_base": 730610.0, "taker_buy_quote": 18440.8469 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.02508, "high": 0.02521, "low": 0.02473, "close": 0.02486, "volume": 3124412.0, "close_time": 1770055199999, "quote_volume": 78061.51823, "trades": 1352, "taker_buy_base": 2102770.0, "taker_buy_quote": 52542.44924 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.02486, "high": 0.02487, "low": 0.02465, "close": 0.02485, "volume": 1357056.0, "close_time": 1770058799999, "quote_volume": 33605.77342, "trades": 731, "taker_buy_base": 582509.0, "taker_buy_quote": 14424.08345 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.02486, "high": 0.02498, "low": 0.02481, "close": 0.02484, "volume": 854307.0, "close_time": 1770062399999, "quote_volume": 21254.40455, "trades": 771, "taker_buy_base": 330869.0, "taker_buy_quote": 8234.41455 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02483, "high": 0.02492, "low": 0.02472, "close": 0.02478, "volume": 471269.0, "close_time": 1770065999999, "quote_volume": 11697.57817, "trades": 380, "taker_buy_base": 207234.0, "taker_buy_quote": 5142.37754 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0248, "high": 0.02494, "low": 0.02476, "close": 0.02492, "volume": 676051.0, "close_time": 1770069599999, "quote_volume": 16810.71849, "trades": 608, "taker_buy_base": 362032.0, "taker_buy_quote": 9003.05236 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.02493, "high": 0.02497, "low": 0.02477, "close": 0.02485, "volume": 768856.0, "close_time": 1770073199999, "quote_volume": 19125.16774, "trades": 335, "taker_buy_base": 366150.0, "taker_buy_quote": 9111.06776 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.02488, "high": 0.02492, "low": 0.02479, "close": 0.02481, "volume": 376569.0, "close_time": 1770076799999, "quote_volume": 9363.88143, "trades": 355, "taker_buy_base": 161413.0, "taker_buy_quote": 4014.06081 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02482, "high": 0.02485, "low": 0.0245, "close": 0.02466, "volume": 1036749.0, "close_time": 1770080399999, "quote_volume": 25511.30921, "trades": 707, "taker_buy_base": 463519.0, "taker_buy_quote": 11408.68034 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.02467, "high": 0.02473, "low": 0.02446, "close": 0.02471, "volume": 1404978.0, "close_time": 1770083999999, "quote_volume": 34573.97074, "trades": 919, "taker_buy_base": 665350.0, "taker_buy_quote": 16371.74509 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.02471, "high": 0.02477, "low": 0.02435, "close": 0.0244, "volume": 1180294.0, "close_time": 1770087599999, "quote_volume": 29019.57689, "trades": 844, "taker_buy_base": 510390.0, "taker_buy_quote": 12558.54322 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.02442, "high": 0.02444, "low": 0.02421, "close": 0.02442, "volume": 2728001.0, "close_time": 1770091199999, "quote_volume": 66405.06022, "trades": 1554, "taker_buy_base": 1109196.0, "taker_buy_quote": 26989.8422 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02441, "high": 0.02446, "low": 0.02417, "close": 0.02425, "volume": 961267.0, "close_time": 1770094799999, "quote_volume": 23328.84246, "trades": 898, "taker_buy_base": 601939.0, "taker_buy_quote": 14600.68011 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.02426, "high": 0.02444, "low": 0.02413, "close": 0.0243, "volume": 1841870.0, "close_time": 1770098399999, "quote_volume": 44711.05502, "trades": 1342, "taker_buy_base": 954328.0, "taker_buy_quote": 23147.68786 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0243, "high": 0.0243, "low": 0.024, "close": 0.02414, "volume": 1538054.0, "close_time": 1770101999999, "quote_volume": 37076.13262, "trades": 1245, "taker_buy_base": 814058.0, "taker_buy_quote": 19626.02976 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.02412, "high": 0.02415, "low": 0.02399, "close": 0.02405, "volume": 976705.0, "close_time": 1770105599999, "quote_volume": 23509.16626, "trades": 678, "taker_buy_base": 540784.0, "taker_buy_quote": 13019.28157 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.02406, "high": 0.02431, "low": 0.02406, "close": 0.02413, "volume": 1279059.0, "close_time": 1770109199999, "quote_volume": 30951.52095, "trades": 962, "taker_buy_base": 614047.0, "taker_buy_quote": 14861.87658 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.02413, "high": 0.02427, "low": 0.02354, "close": 0.02383, "volume": 5579181.0, "close_time": 1770112799999, "quote_volume": 133151.39764, "trades": 4110, "taker_buy_base": 2509512.0, "taker_buy_quote": 59850.07045 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.02385, "high": 0.02418, "low": 0.02366, "close": 0.02397, "volume": 3648268.0, "close_time": 1770116399999, "quote_volume": 87184.73752, "trades": 2705, "taker_buy_base": 1736501.0, "taker_buy_quote": 41486.2487 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.02397, "high": 0.02413, "low": 0.02381, "close": 0.02396, "volume": 3376435.0, "close_time": 1770119999999, "quote_volume": 80878.68919, "trades": 2542, "taker_buy_base": 1586794.0, "taker_buy_quote": 38007.20728 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02397, "high": 0.02422, "low": 0.02382, "close": 0.02406, "volume": 3616947.0, "close_time": 1770123599999, "quote_volume": 86943.35219, "trades": 2269, "taker_buy_base": 1725447.0, "taker_buy_quote": 41469.47692 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.02406, "high": 0.02406, "low": 0.02383, "close": 0.02383, "volume": 1797235.0, "close_time": 1770127199999, "quote_volume": 43004.99954, "trades": 958, "taker_buy_base": 867998.0, "taker_buy_quote": 20772.98619 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.02383, "high": 0.0239, "low": 0.02335, "close": 0.02337, "volume": 2880513.0, "close_time": 1770130799999, "quote_volume": 68119.29025, "trades": 2001, "taker_buy_base": 1477175.0, "taker_buy_quote": 34974.53517 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.02338, "high": 0.02364, "low": 0.02321, "close": 0.02355, "volume": 4980882.0, "close_time": 1770134399999, "quote_volume": 116580.3912, "trades": 3686, "taker_buy_base": 2580958.0, "taker_buy_quote": 60373.22555 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02356, "high": 0.02357, "low": 0.02277, "close": 0.02283, "volume": 4168366.0, "close_time": 1770137999999, "quote_volume": 96339.21245, "trades": 2783, "taker_buy_base": 2498312.0, "taker_buy_quote": 57725.62225 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.02284, "high": 0.02287, "low": 0.02234, "close": 0.02236, "volume": 4619962.0, "close_time": 1770141599999, "quote_volume": 104800.84049, "trades": 2638, "taker_buy_base": 2406733.0, "taker_buy_quote": 54640.81828 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.02235, "high": 0.0225, "low": 0.02202, "close": 0.02207, "volume": 5101582.0, "close_time": 1770145199999, "quote_volume": 113273.20377, "trades": 3313, "taker_buy_base": 2346539.0, "taker_buy_quote": 52087.22099 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.02208, "high": 0.02227, "low": 0.02198, "close": 0.02218, "volume": 4988480.0, "close_time": 1770148799999, "quote_volume": 110346.55152, "trades": 3529, "taker_buy_base": 2677116.0, "taker_buy_quote": 59244.4511 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02217, "high": 0.0228, "low": 0.02184, "close": 0.02268, "volume": 7656610.0, "close_time": 1770152399999, "quote_volume": 170510.10684, "trades": 4856, "taker_buy_base": 4088488.0, "taker_buy_quote": 91138.25544 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.02268, "high": 0.02274, "low": 0.02205, "close": 0.02208, "volume": 3246707.0, "close_time": 1770155999999, "quote_volume": 72820.8309, "trades": 2702, "taker_buy_base": 1717666.0, "taker_buy_quote": 38478.20803 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.02209, "high": 0.02212, "low": 0.0215, "close": 0.02164, "volume": 4221964.0, "close_time": 1770159599999, "quote_volume": 92111.80856, "trades": 2841, "taker_buy_base": 2116877.0, "taker_buy_quote": 46157.10266 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.02163, "high": 0.02164, "low": 0.0212, "close": 0.02124, "volume": 3508369.0, "close_time": 1770163199999, "quote_volume": 74926.23683, "trades": 2383, "taker_buy_base": 1958075.0, "taker_buy_quote": 41820.57341 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02123, "high": 0.02162, "low": 0.02107, "close": 0.02134, "volume": 3685145.0, "close_time": 1770166799999, "quote_volume": 78543.42149, "trades": 2591, "taker_buy_base": 1769689.0, "taker_buy_quote": 37693.32865 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.02136, "high": 0.02155, "low": 0.02104, "close": 0.02108, "volume": 2834768.0, "close_time": 1770170399999, "quote_volume": 60457.49285, "trades": 2031, "taker_buy_base": 1563015.0, "taker_buy_quote": 33307.81401 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.02107, "high": 0.02153, "low": 0.02087, "close": 0.02102, "volume": 6044010.0, "close_time": 1770173999999, "quote_volume": 127548.79339, "trades": 4233, "taker_buy_base": 3535662.0, "taker_buy_quote": 74647.95608 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.02103, "high": 0.02135, "low": 0.02078, "close": 0.021, "volume": 6107642.0, "close_time": 1770177599999, "quote_volume": 128301.87244, "trades": 4527, "taker_buy_base": 3235109.0, "taker_buy_quote": 67974.6756 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02098, "high": 0.02115, "low": 0.02087, "close": 0.02101, "volume": 3957429.0, "close_time": 1770181199999, "quote_volume": 83133.09783, "trades": 2626, "taker_buy_base": 2327995.0, "taker_buy_quote": 48911.6415 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.02101, "high": 0.02105, "low": 0.02056, "close": 0.02071, "volume": 3243346.0, "close_time": 1770184799999, "quote_volume": 67332.83262, "trades": 2128, "taker_buy_base": 1724791.0, "taker_buy_quote": 35815.38782 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.02072, "high": 0.02081, "low": 0.02057, "close": 0.02064, "volume": 3095416.0, "close_time": 1770188399999, "quote_volume": 64088.81222, "trades": 2206, "taker_buy_base": 1491285.0, "taker_buy_quote": 30887.01969 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.02065, "high": 0.02066, "low": 0.02039, "close": 0.02044, "volume": 4544202.0, "close_time": 1770191999999, "quote_volume": 93259.17285, "trades": 2689, "taker_buy_base": 1982031.0, "taker_buy_quote": 40691.9101 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02045, "high": 0.02045, "low": 0.02012, "close": 0.02031, "volume": 6214013.0, "close_time": 1770195599999, "quote_volume": 125739.67339, "trades": 4375, "taker_buy_base": 3540474.0, "taker_buy_quote": 71686.44791 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.02031, "high": 0.02038, "low": 0.01999, "close": 0.02022, "volume": 9071334.0, "close_time": 1770199199999, "quote_volume": 183092.39796, "trades": 4708, "taker_buy_base": 2621825.0, "taker_buy_quote": 52984.90582 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.02021, "high": 0.02029, "low": 0.01967, "close": 0.01967, "volume": 9091401.0, "close_time": 1770202799999, "quote_volume": 181920.83836, "trades": 3977, "taker_buy_base": 5258328.0, "taker_buy_quote": 105335.87475 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.01969, "high": 0.01991, "low": 0.01933, "close": 0.01987, "volume": 11337924.0, "close_time": 1770206399999, "quote_volume": 222597.30648, "trades": 6190, "taker_buy_base": 6721574.0, "taker_buy_quote": 132041.32912 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01987, "high": 0.02094, "low": 0.01959, "close": 0.02041, "volume": 20260352.0, "close_time": 1770209999999, "quote_volume": 408181.02868, "trades": 11296, "taker_buy_base": 10661407.0, "taker_buy_quote": 214784.89699 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0204, "high": 0.0205, "low": 0.01974, "close": 0.01991, "volume": 12085846.0, "close_time": 1770213599999, "quote_volume": 242712.55714, "trades": 7184, "taker_buy_base": 5661638.0, "taker_buy_quote": 113530.62174 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0199, "high": 0.02074, "low": 0.0199, "close": 0.02038, "volume": 12653300.0, "close_time": 1770217199999, "quote_volume": 256573.13305, "trades": 7396, "taker_buy_base": 5451849.0, "taker_buy_quote": 110557.23401 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.02038, "high": 0.02043, "low": 0.0197, "close": 0.01991, "volume": 12174654.0, "close_time": 1770220799999, "quote_volume": 243130.34847, "trades": 7033, "taker_buy_base": 5561547.0, "taker_buy_quote": 111087.33977 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01894, "close": 0.01909, "volume": 11595266.0, "close_time": 1770224399999, "quote_volume": 224939.97916, "trades": 7964, "taker_buy_base": 6356711.0, "taker_buy_quote": 123274.12162 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.01908, "high": 0.01943, "low": 0.01892, "close": 0.01927, "volume": 6312463.0, "close_time": 1770227999999, "quote_volume": 121101.40609, "trades": 3565, "taker_buy_base": 3445320.0, "taker_buy_quote": 66057.53108 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.01926, "high": 0.01939, "low": 0.01902, "close": 0.01905, "volume": 5549704.0, "close_time": 1770231599999, "quote_volume": 106437.48818, "trades": 3205, "taker_buy_base": 2610462.0, "taker_buy_quote": 50062.00289 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.01905, "high": 0.01999, "low": 0.01884, "close": 0.01995, "volume": 10368931.0, "close_time": 1770235199999, "quote_volume": 199959.36613, "trades": 5331, "taker_buy_base": 4899124.0, "taker_buy_quote": 94589.88455 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01996, "high": 0.0201, "low": 0.01925, "close": 0.01926, "volume": 8292064.0, "close_time": 1770238799999, "quote_volume": 163934.99839, "trades": 3629, "taker_buy_base": 4300558.0, "taker_buy_quote": 84983.57559 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.01925, "high": 0.01954, "low": 0.01907, "close": 0.01947, "volume": 2642097.0, "close_time": 1770242399999, "quote_volume": 50843.33583, "trades": 2164, "taker_buy_base": 1569262.0, "taker_buy_quote": 30213.56661 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.01947, "high": 0.01955, "low": 0.01901, "close": 0.01902, "volume": 1188564.0, "close_time": 1770245999999, "quote_volume": 22955.73002, "trades": 1220, "taker_buy_base": 571203.0, "taker_buy_quote": 11036.36244 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.01901, "high": 0.01964, "low": 0.01893, "close": 0.01941, "volume": 3538260.0, "close_time": 1770249599999, "quote_volume": 68443.96135, "trades": 2284, "taker_buy_base": 1685547.0, "taker_buy_quote": 32623.31765 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0194, "high": 0.01948, "low": 0.01897, "close": 0.019, "volume": 3121895.0, "close_time": 1770253199999, "quote_volume": 59859.91428, "trades": 1602, "taker_buy_base": 1156924.0, "taker_buy_quote": 22171.75039 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.019, "high": 0.01954, "low": 0.01898, "close": 0.01924, "volume": 2959027.0, "close_time": 1770256799999, "quote_volume": 57042.50179, "trades": 1724, "taker_buy_base": 1622865.0, "taker_buy_quote": 31279.80811 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.01924, "high": 0.0194, "low": 0.01901, "close": 0.01916, "volume": 2028499.0, "close_time": 1770260399999, "quote_volume": 38887.16122, "trades": 1300, "taker_buy_base": 831084.0, "taker_buy_quote": 15951.82485 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.01917, "high": 0.01939, "low": 0.01895, "close": 0.01923, "volume": 3025402.0, "close_time": 1770263999999, "quote_volume": 58026.71372, "trades": 2173, "taker_buy_base": 1205689.0, "taker_buy_quote": 23127.21451 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01923, "high": 0.01926, "low": 0.01895, "close": 0.01902, "volume": 1872627.0, "close_time": 1770267599999, "quote_volume": 35792.72792, "trades": 1361, "taker_buy_base": 810682.0, "taker_buy_quote": 15483.15049 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.01902, "high": 0.01913, "low": 0.0188, "close": 0.01881, "volume": 3499886.0, "close_time": 1770271199999, "quote_volume": 66318.25745, "trades": 1713, "taker_buy_base": 1562253.0, "taker_buy_quote": 29639.43785 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.01884, "high": 0.01898, "low": 0.01867, "close": 0.01875, "volume": 7425282.0, "close_time": 1770274799999, "quote_volume": 139849.48739, "trades": 3597, "taker_buy_base": 4662793.0, "taker_buy_quote": 87896.23186 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.01876, "high": 0.01894, "low": 0.01871, "close": 0.0188, "volume": 4504394.0, "close_time": 1770278399999, "quote_volume": 84763.00892, "trades": 1997, "taker_buy_base": 1884763.0, "taker_buy_quote": 35474.82563 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01881, "high": 0.01885, "low": 0.0186, "close": 0.01861, "volume": 2416674.0, "close_time": 1770281999999, "quote_volume": 45270.88059, "trades": 1783, "taker_buy_base": 1015854.0, "taker_buy_quote": 19033.84768 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.01862, "high": 0.01876, "low": 0.01808, "close": 0.01818, "volume": 9848239.0, "close_time": 1770285599999, "quote_volume": 180430.51055, "trades": 8953, "taker_buy_base": 4429754.0, "taker_buy_quote": 81327.19944 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.01821, "high": 0.01822, "low": 0.0176, "close": 0.01761, "volume": 10975312.0, "close_time": 1770289199999, "quote_volume": 197103.63176, "trades": 11687, "taker_buy_base": 3621164.0, "taker_buy_quote": 65065.17156 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.01761, "high": 0.01784, "low": 0.01757, "close": 0.01767, "volume": 8369591.0, "close_time": 1770292799999, "quote_volume": 148288.25783, "trades": 9787, "taker_buy_base": 2694845.0, "taker_buy_quote": 47757.20775 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01768, "high": 0.01789, "low": 0.01733, "close": 0.01757, "volume": 7134241.0, "close_time": 1770296399999, "quote_volume": 125535.83642, "trades": 8250, "taker_buy_base": 2146548.0, "taker_buy_quote": 37788.20504 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.01757, "high": 0.0176, "low": 0.01701, "close": 0.01703, "volume": 8154755.0, "close_time": 1770299999999, "quote_volume": 140926.95821, "trades": 5916, "taker_buy_base": 2288688.0, "taker_buy_quote": 39589.44798 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.01704, "high": 0.01742, "low": 0.01677, "close": 0.01703, "volume": 10593792.0, "close_time": 1770303599999, "quote_volume": 180730.0357, "trades": 8836, "taker_buy_base": 4278766.0, "taker_buy_quote": 73041.22283 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.01703, "high": 0.01711, "low": 0.01629, "close": 0.01681, "volume": 16424128.0, "close_time": 1770307199999, "quote_volume": 273891.59875, "trades": 10652, "taker_buy_base": 8785021.0, "taker_buy_quote": 146440.63127 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01681, "high": 0.01692, "low": 0.01616, "close": 0.01644, "volume": 10373244.0, "close_time": 1770310799999, "quote_volume": 171629.3067, "trades": 7091, "taker_buy_base": 5245417.0, "taker_buy_quote": 86734.6051 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.01642, "high": 0.01651, "low": 0.01579, "close": 0.01583, "volume": 8728100.0, "close_time": 1770314399999, "quote_volume": 140076.04101, "trades": 6935, "taker_buy_base": 4604264.0, "taker_buy_quote": 73871.01969 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.01583, "high": 0.01611, "low": 0.01552, "close": 0.01574, "volume": 10382503.0, "close_time": 1770317999999, "quote_volume": 164012.20238, "trades": 5980, "taker_buy_base": 5479244.0, "taker_buy_quote": 86556.67545 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.01575, "high": 0.01579, "low": 0.01515, "close": 0.01531, "volume": 7180182.0, "close_time": 1770321599999, "quote_volume": 110866.32208, "trades": 5337, "taker_buy_base": 2978732.0, "taker_buy_quote": 45935.97612 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01532, "high": 0.01549, "low": 0.01458, "close": 0.01488, "volume": 14743181.0, "close_time": 1770325199999, "quote_volume": 220395.24136, "trades": 7649, "taker_buy_base": 8777049.0, "taker_buy_quote": 131263.56562 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.01488, "high": 0.01508, "low": 0.01435, "close": 0.01438, "volume": 8984832.0, "close_time": 1770328799999, "quote_volume": 132405.84101, "trades": 5205, "taker_buy_base": 5147436.0, "taker_buy_quote": 75792.22938 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.01439, "high": 0.01491, "low": 0.01422, "close": 0.01427, "volume": 12637325.0, "close_time": 1770332399999, "quote_volume": 183546.3551, "trades": 6231, "taker_buy_base": 7545760.0, "taker_buy_quote": 109567.70422 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.01426, "high": 0.01445, "low": 0.01369, "close": 0.01373, "volume": 18225210.0, "close_time": 1770335999999, "quote_volume": 257593.67411, "trades": 9003, "taker_buy_base": 11561458.0, "taker_buy_quote": 163592.88803 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01375, "high": 0.01394, "low": 0.01272, "close": 0.01366, "volume": 43413825.0, "close_time": 1770339599999, "quote_volume": 582473.30504, "trades": 20450, "taker_buy_base": 23479507.0, "taker_buy_quote": 314999.49784 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.01366, "high": 0.01433, "low": 0.01355, "close": 0.01419, "volume": 23686938.0, "close_time": 1770343199999, "quote_volume": 329228.24782, "trades": 8878, "taker_buy_base": 12837953.0, "taker_buy_quote": 178639.36932 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.01419, "high": 0.01461, "low": 0.01386, "close": 0.0139, "volume": 16517136.0, "close_time": 1770346799999, "quote_volume": 235263.83608, "trades": 6044, "taker_buy_base": 9498126.0, "taker_buy_quote": 135133.70316 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.01391, "high": 0.01451, "low": 0.01377, "close": 0.01387, "volume": 9496066.0, "close_time": 1770350399999, "quote_volume": 133736.65017, "trades": 3393, "taker_buy_base": 4304852.0, "taker_buy_quote": 60636.81674 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01388, "high": 0.01418, "low": 0.01378, "close": 0.01384, "volume": 9039761.0, "close_time": 1770353999999, "quote_volume": 126125.10055, "trades": 3023, "taker_buy_base": 4360528.0, "taker_buy_quote": 60795.756 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.01384, "high": 0.01404, "low": 0.01382, "close": 0.01395, "volume": 7694729.0, "close_time": 1770357599999, "quote_volume": 107334.60937, "trades": 2710, "taker_buy_base": 3896635.0, "taker_buy_quote": 54375.08485 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.01394, "high": 0.01404, "low": 0.0137, "close": 0.01382, "volume": 14423467.0, "close_time": 1770361199999, "quote_volume": 200522.31844, "trades": 4928, "taker_buy_base": 7687544.0, "taker_buy_quote": 106894.70153 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.01383, "high": 0.0139, "low": 0.01361, "close": 0.01362, "volume": 12178762.0, "close_time": 1770364799999, "quote_volume": 167068.53262, "trades": 3360, "taker_buy_base": 6124690.0, "taker_buy_quote": 84034.02048 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01364, "high": 0.01383, "low": 0.01353, "close": 0.01369, "volume": 7532965.0, "close_time": 1770368399999, "quote_volume": 103108.59115, "trades": 2195, "taker_buy_base": 4407006.0, "taker_buy_quote": 60358.72691 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.01368, "high": 0.01422, "low": 0.01357, "close": 0.01389, "volume": 9992247.0, "close_time": 1770371999999, "quote_volume": 139268.32688, "trades": 2909, "taker_buy_base": 5612599.0, "taker_buy_quote": 78160.23032 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.01387, "high": 0.01399, "low": 0.01384, "close": 0.01393, "volume": 4699916.0, "close_time": 1770375599999, "quote_volume": 65380.32503, "trades": 1475, "taker_buy_base": 2351539.0, "taker_buy_quote": 32715.83154 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.01392, "high": 0.01418, "low": 0.01389, "close": 0.01416, "volume": 5183396.0, "close_time": 1770379199999, "quote_volume": 72635.70822, "trades": 1146, "taker_buy_base": 3099278.0, "taker_buy_quote": 43446.09551 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01417, "high": 0.01441, "low": 0.0141, "close": 0.01429, "volume": 10117042.0, "close_time": 1770382799999, "quote_volume": 144422.9306, "trades": 2515, "taker_buy_base": 5737724.0, "taker_buy_quote": 81871.76324 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.01428, "high": 0.01508, "low": 0.01426, "close": 0.01476, "volume": 15031768.0, "close_time": 1770386399999, "quote_volume": 220762.02482, "trades": 5166, "taker_buy_base": 8258635.0, "taker_buy_quote": 121302.95817 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.01477, "high": 0.01674, "low": 0.01467, "close": 0.01668, "volume": 30557791.0, "close_time": 1770389999999, "quote_volume": 481343.88704, "trades": 13340, "taker_buy_base": 14046738.0, "taker_buy_quote": 220989.06378 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.01669, "high": 0.01672, "low": 0.01487, "close": 0.01492, "volume": 43797308.0, "close_time": 1770393599999, "quote_volume": 690652.30735, "trades": 21057, "taker_buy_base": 20077673.0, "taker_buy_quote": 316421.49537 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01491, "high": 0.01615, "low": 0.01486, "close": 0.01589, "volume": 21339968.0, "close_time": 1770397199999, "quote_volume": 332999.36671, "trades": 9830, "taker_buy_base": 11305501.0, "taker_buy_quote": 175978.3168 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.01589, "high": 0.01598, "low": 0.01541, "close": 0.01553, "volume": 8764032.0, "close_time": 1770400799999, "quote_volume": 137753.99756, "trades": 4235, "taker_buy_base": 4961965.0, "taker_buy_quote": 78000.35237 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.01552, "high": 0.01557, "low": 0.01471, "close": 0.01473, "volume": 7350703.0, "close_time": 1770404399999, "quote_volume": 110982.94354, "trades": 3661, "taker_buy_base": 3696728.0, "taker_buy_quote": 55664.39277 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.01475, "high": 0.01539, "low": 0.01466, "close": 0.01522, "volume": 8567936.0, "close_time": 1770407999999, "quote_volume": 128583.43859, "trades": 3928, "taker_buy_base": 5533413.0, "taker_buy_quote": 83101.61849 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01521, "high": 0.01525, "low": 0.01457, "close": 0.01465, "volume": 5348911.0, "close_time": 1770411599999, "quote_volume": 79181.97601, "trades": 2200, "taker_buy_base": 2355514.0, "taker_buy_quote": 34859.40032 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.01462, "high": 0.01468, "low": 0.01435, "close": 0.01461, "volume": 6920838.0, "close_time": 1770415199999, "quote_volume": 100334.82953, "trades": 2380, "taker_buy_base": 3454165.0, "taker_buy_quote": 50101.33983 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.01462, "high": 0.01481, "low": 0.01441, "close": 0.01457, "volume": 3961064.0, "close_time": 1770418799999, "quote_volume": 57784.8642, "trades": 1095, "taker_buy_base": 1749244.0, "taker_buy_quote": 25550.26126 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.01457, "high": 0.01473, "low": 0.01448, "close": 0.0146, "volume": 5328932.0, "close_time": 1770422399999, "quote_volume": 77916.0711, "trades": 1488, "taker_buy_base": 3176110.0, "taker_buy_quote": 46480.62966 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01462, "high": 0.01469, "low": 0.01419, "close": 0.01443, "volume": 2823296.0, "close_time": 1770425999999, "quote_volume": 40716.84687, "trades": 1071, "taker_buy_base": 1194520.0, "taker_buy_quote": 17245.16891 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.01442, "high": 0.01465, "low": 0.01421, "close": 0.01447, "volume": 4731612.0, "close_time": 1770429599999, "quote_volume": 68442.07235, "trades": 1441, "taker_buy_base": 2094516.0, "taker_buy_quote": 30336.48295 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.01445, "high": 0.01464, "low": 0.01438, "close": 0.01455, "volume": 4030346.0, "close_time": 1770433199999, "quote_volume": 58525.55016, "trades": 993, "taker_buy_base": 2329262.0, "taker_buy_quote": 33863.03619 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.01454, "high": 0.01484, "low": 0.01444, "close": 0.01464, "volume": 5258724.0, "close_time": 1770436799999, "quote_volume": 77055.23401, "trades": 1821, "taker_buy_base": 2813056.0, "taker_buy_quote": 41261.91112 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01463, "high": 0.0147, "low": 0.01437, "close": 0.01442, "volume": 3083143.0, "close_time": 1770440399999, "quote_volume": 44753.63202, "trades": 1105, "taker_buy_base": 1150539.0, "taker_buy_quote": 16694.51297 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.01441, "high": 0.01471, "low": 0.01421, "close": 0.01426, "volume": 5689536.0, "close_time": 1770443999999, "quote_volume": 82176.57081, "trades": 1767, "taker_buy_base": 2470430.0, "taker_buy_quote": 35722.12673 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.01425, "high": 0.01434, "low": 0.01391, "close": 0.01397, "volume": 4889640.0, "close_time": 1770447599999, "quote_volume": 69065.37321, "trades": 1328, "taker_buy_base": 2131478.0, "taker_buy_quote": 30178.30912 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.01397, "high": 0.01417, "low": 0.01381, "close": 0.01396, "volume": 6178644.0, "close_time": 1770451199999, "quote_volume": 86415.72197, "trades": 2504, "taker_buy_base": 2663959.0, "taker_buy_quote": 37300.33341 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01396, "high": 0.01397, "low": 0.01379, "close": 0.01397, "volume": 3904865.0, "close_time": 1770454799999, "quote_volume": 54146.46232, "trades": 869, "taker_buy_base": 1181333.0, "taker_buy_quote": 16392.53713 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.01396, "high": 0.01408, "low": 0.0139, "close": 0.01405, "volume": 1842198.0, "close_time": 1770458399999, "quote_volume": 25749.39094, "trades": 511, "taker_buy_base": 1080285.0, "taker_buy_quote": 15110.24635 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.01406, "high": 0.0141, "low": 0.01391, "close": 0.01394, "volume": 1208879.0, "close_time": 1770461999999, "quote_volume": 16914.23851, "trades": 463, "taker_buy_base": 560023.0, "taker_buy_quote": 7847.40761 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.01394, "high": 0.01406, "low": 0.01381, "close": 0.01397, "volume": 2202044.0, "close_time": 1770465599999, "quote_volume": 30649.28772, "trades": 647, "taker_buy_base": 1468755.0, "taker_buy_quote": 20468.49194 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01396, "high": 0.01443, "low": 0.01394, "close": 0.01412, "volume": 9239468.0, "close_time": 1770469199999, "quote_volume": 130988.98987, "trades": 3103, "taker_buy_base": 4324135.0, "taker_buy_quote": 61367.51934 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.01412, "high": 0.01438, "low": 0.01403, "close": 0.01429, "volume": 4768765.0, "close_time": 1770472799999, "quote_volume": 67777.67951, "trades": 1486, "taker_buy_base": 3448347.0, "taker_buy_quote": 48986.56789 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.01432, "high": 0.01435, "low": 0.01407, "close": 0.01408, "volume": 2752367.0, "close_time": 1770476399999, "quote_volume": 39042.02974, "trades": 642, "taker_buy_base": 1313843.0, "taker_buy_quote": 18623.05798 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.01408, "high": 0.01425, "low": 0.01391, "close": 0.01409, "volume": 4108178.0, "close_time": 1770479999999, "quote_volume": 57717.9455, "trades": 1315, "taker_buy_base": 1994784.0, "taker_buy_quote": 28044.12299 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0141, "high": 0.01435, "low": 0.01394, "close": 0.01398, "volume": 6379959.0, "close_time": 1770483599999, "quote_volume": 90351.88558, "trades": 1987, "taker_buy_base": 3340372.0, "taker_buy_quote": 47255.47349 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.01399, "high": 0.01406, "low": 0.01389, "close": 0.01397, "volume": 1129011.0, "close_time": 1770487199999, "quote_volume": 15776.14845, "trades": 299, "taker_buy_base": 434148.0, "taker_buy_quote": 6065.0667 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.01396, "high": 0.01424, "low": 0.01392, "close": 0.01416, "volume": 1665899.0, "close_time": 1770490799999, "quote_volume": 23521.25639, "trades": 625, "taker_buy_base": 720644.0, "taker_buy_quote": 10167.07138 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.01414, "high": 0.01415, "low": 0.01393, "close": 0.01396, "volume": 1410369.0, "close_time": 1770494399999, "quote_volume": 19826.29491, "trades": 449, "taker_buy_base": 496303.0, "taker_buy_quote": 6980.33509 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01396, "high": 0.01403, "low": 0.01387, "close": 0.01393, "volume": 1797494.0, "close_time": 1770497999999, "quote_volume": 25061.43693, "trades": 519, "taker_buy_base": 1191860.0, "taker_buy_quote": 16611.93119 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.01395, "high": 0.01398, "low": 0.01387, "close": 0.01395, "volume": 1081959.0, "close_time": 1770501599999, "quote_volume": 15058.84521, "trades": 340, "taker_buy_base": 353060.0, "taker_buy_quote": 4918.10742 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.01396, "high": 0.01401, "low": 0.01387, "close": 0.0139, "volume": 408427.0, "close_time": 1770505199999, "quote_volume": 5687.3059, "trades": 158, "taker_buy_base": 244810.0, "taker_buy_quote": 3405.61219 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.01389, "high": 0.01407, "low": 0.01389, "close": 0.01407, "volume": 1534939.0, "close_time": 1770508799999, "quote_volume": 21457.39415, "trades": 517, "taker_buy_base": 1042331.0, "taker_buy_quote": 14572.23605 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01406, "high": 0.01407, "low": 0.01385, "close": 0.0139, "volume": 4409016.0, "close_time": 1770512399999, "quote_volume": 61338.51085, "trades": 849, "taker_buy_base": 1772033.0, "taker_buy_quote": 24653.5191 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.01391, "high": 0.01407, "low": 0.0139, "close": 0.01398, "volume": 1766727.0, "close_time": 1770515999999, "quote_volume": 24698.95961, "trades": 436, "taker_buy_base": 1079511.0, "taker_buy_quote": 15097.50607 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.01397, "high": 0.01398, "low": 0.01375, "close": 0.01381, "volume": 2030955.0, "close_time": 1770519599999, "quote_volume": 28082.56356, "trades": 539, "taker_buy_base": 1330861.0, "taker_buy_quote": 18395.8788 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.01382, "high": 0.01388, "low": 0.01375, "close": 0.01379, "volume": 1485062.0, "close_time": 1770523199999, "quote_volume": 20520.80618, "trades": 399, "taker_buy_base": 1104990.0, "taker_buy_quote": 15276.04344 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0138, "high": 0.01381, "low": 0.01374, "close": 0.01379, "volume": 468763.0, "close_time": 1770526799999, "quote_volume": 6458.73344, "trades": 224, "taker_buy_base": 251548.0, "taker_buy_quote": 3467.68939 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.01381, "high": 0.01391, "low": 0.01376, "close": 0.01384, "volume": 1053924.0, "close_time": 1770530399999, "quote_volume": 14571.89134, "trades": 370, "taker_buy_base": 791818.0, "taker_buy_quote": 10951.53086 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.01384, "high": 0.01391, "low": 0.01375, "close": 0.01378, "volume": 1802168.0, "close_time": 1770533999999, "quote_volume": 24911.90907, "trades": 450, "taker_buy_base": 614682.0, "taker_buy_quote": 8492.06361 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.01378, "high": 0.01378, "low": 0.01329, "close": 0.01334, "volume": 10428233.0, "close_time": 1770537599999, "quote_volume": 141685.60119, "trades": 1866, "taker_buy_base": 2371420.0, "taker_buy_quote": 32329.58781 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01334, "high": 0.01362, "low": 0.01321, "close": 0.01359, "volume": 5907701.0, "close_time": 1770541199999, "quote_volume": 79158.01362, "trades": 1748, "taker_buy_base": 3023207.0, "taker_buy_quote": 40484.10402 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.01358, "high": 0.01358, "low": 0.01319, "close": 0.01322, "volume": 3431303.0, "close_time": 1770544799999, "quote_volume": 45868.77403, "trades": 751, "taker_buy_base": 1195643.0, "taker_buy_quote": 15969.03957 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.01321, "high": 0.01327, "low": 0.01312, "close": 0.01325, "volume": 2213628.0, "close_time": 1770548399999, "quote_volume": 29214.33111, "trades": 652, "taker_buy_base": 1029934.0, "taker_buy_quote": 13597.30452 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.01325, "high": 0.01341, "low": 0.0132, "close": 0.0134, "volume": 1939728.0, "close_time": 1770551999999, "quote_volume": 25864.06065, "trades": 499, "taker_buy_base": 1035100.0, "taker_buy_quote": 13797.4163 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01341, "high": 0.01344, "low": 0.01334, "close": 0.01339, "volume": 1510454.0, "close_time": 1770555599999, "quote_volume": 20219.36492, "trades": 350, "taker_buy_base": 659171.0, "taker_buy_quote": 8824.84799 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.01337, "high": 0.0134, "low": 0.01322, "close": 0.01326, "volume": 2723893.0, "close_time": 1770559199999, "quote_volume": 36235.94684, "trades": 576, "taker_buy_base": 1405191.0, "taker_buy_quote": 18695.26628 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.01326, "high": 0.0134, "low": 0.01325, "close": 0.01331, "volume": 3158609.0, "close_time": 1770562799999, "quote_volume": 42087.48907, "trades": 613, "taker_buy_base": 1836381.0, "taker_buy_quote": 24499.89776 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.01333, "high": 0.01333, "low": 0.01309, "close": 0.01312, "volume": 3157794.0, "close_time": 1770566399999, "quote_volume": 41729.37995, "trades": 668, "taker_buy_base": 1114158.0, "taker_buy_quote": 14755.48791 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01312, "high": 0.01319, "low": 0.01284, "close": 0.01288, "volume": 4030784.0, "close_time": 1770569999999, "quote_volume": 52429.19082, "trades": 901, "taker_buy_base": 1961912.0, "taker_buy_quote": 25553.45253 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.01291, "high": 0.01312, "low": 0.01291, "close": 0.01302, "volume": 3417379.0, "close_time": 1770573599999, "quote_volume": 44435.60545, "trades": 790, "taker_buy_base": 1447223.0, "taker_buy_quote": 18826.69501 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.01303, "high": 0.01313, "low": 0.01297, "close": 0.01303, "volume": 1381421.0, "close_time": 1770577199999, "quote_volume": 18027.22262, "trades": 307, "taker_buy_base": 608866.0, "taker_buy_quote": 7953.21384 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.01302, "high": 0.01305, "low": 0.01292, "close": 0.01295, "volume": 1708505.0, "close_time": 1770580799999, "quote_volume": 22145.68742, "trades": 357, "taker_buy_base": 866975.0, "taker_buy_quote": 11242.29018 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01296, "high": 0.01296, "low": 0.01271, "close": 0.01276, "volume": 2074296.0, "close_time": 1770584399999, "quote_volume": 26586.13456, "trades": 436, "taker_buy_base": 941712.0, "taker_buy_quote": 12066.41793 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.01276, "high": 0.01278, "low": 0.01245, "close": 0.01256, "volume": 5209506.0, "close_time": 1770587999999, "quote_volume": 65558.24273, "trades": 1074, "taker_buy_base": 2767359.0, "taker_buy_quote": 34801.49994 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.01257, "high": 0.01288, "low": 0.01256, "close": 0.01288, "volume": 2305455.0, "close_time": 1770591599999, "quote_volume": 29413.95756, "trades": 452, "taker_buy_base": 1355824.0, "taker_buy_quote": 17296.80248 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.01288, "high": 0.01307, "low": 0.01277, "close": 0.01301, "volume": 6082423.0, "close_time": 1770595199999, "quote_volume": 78582.64282, "trades": 1758, "taker_buy_base": 2866782.0, "taker_buy_quote": 37019.08427 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01299, "high": 0.01333, "low": 0.01291, "close": 0.01306, "volume": 9047726.0, "close_time": 1770598799999, "quote_volume": 118560.78506, "trades": 2228, "taker_buy_base": 3693433.0, "taker_buy_quote": 48415.57724 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.01306, "high": 0.01372, "low": 0.01306, "close": 0.01368, "volume": 10516881.0, "close_time": 1770602399999, "quote_volume": 140934.60552, "trades": 2566, "taker_buy_base": 4533106.0, "taker_buy_quote": 60735.33633 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.01368, "high": 0.01371, "low": 0.01331, "close": 0.01341, "volume": 4485892.0, "close_time": 1770605999999, "quote_volume": 60500.30052, "trades": 1748, "taker_buy_base": 2039148.0, "taker_buy_quote": 27479.37321 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.01344, "high": 0.0139, "low": 0.01339, "close": 0.01383, "volume": 4930655.0, "close_time": 1770609599999, "quote_volume": 67778.81427, "trades": 1711, "taker_buy_base": 2244436.0, "taker_buy_quote": 30864.37836 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01384, "high": 0.01389, "low": 0.01355, "close": 0.01359, "volume": 6671743.0, "close_time": 1770613199999, "quote_volume": 91633.09651, "trades": 3137, "taker_buy_base": 2728273.0, "taker_buy_quote": 37455.84586 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.01361, "high": 0.0137, "low": 0.01356, "close": 0.01364, "volume": 1700999.0, "close_time": 1770616799999, "quote_volume": 23206.87299, "trades": 921, "taker_buy_base": 1101324.0, "taker_buy_quote": 15027.67058 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.01366, "high": 0.01366, "low": 0.01339, "close": 0.01341, "volume": 2513926.0, "close_time": 1770620399999, "quote_volume": 33860.15557, "trades": 1387, "taker_buy_base": 944063.0, "taker_buy_quote": 12706.01991 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0134, "high": 0.0134, "low": 0.01322, "close": 0.01322, "volume": 3960268.0, "close_time": 1770623999999, "quote_volume": 52660.18939, "trades": 1289, "taker_buy_base": 1507132.0, "taker_buy_quote": 20033.15222 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01323, "high": 0.01329, "low": 0.0131, "close": 0.01318, "volume": 3004843.0, "close_time": 1770627599999, "quote_volume": 39689.58856, "trades": 807, "taker_buy_base": 1616454.0, "taker_buy_quote": 21360.59767 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.01318, "high": 0.01324, "low": 0.0131, "close": 0.01312, "volume": 3611291.0, "close_time": 1770631199999, "quote_volume": 47532.55904, "trades": 1182, "taker_buy_base": 1859721.0, "taker_buy_quote": 24486.07485 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.01311, "high": 0.01315, "low": 0.01291, "close": 0.01296, "volume": 3543255.0, "close_time": 1770634799999, "quote_volume": 46119.68844, "trades": 980, "taker_buy_base": 2193472.0, "taker_buy_quote": 28575.31369 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.01298, "high": 0.0131, "low": 0.01294, "close": 0.013, "volume": 2772026.0, "close_time": 1770638399999, "quote_volume": 36028.65287, "trades": 821, "taker_buy_base": 1354193.0, "taker_buy_quote": 17618.91417 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01302, "high": 0.01311, "low": 0.01296, "close": 0.013, "volume": 1779483.0, "close_time": 1770641999999, "quote_volume": 23201.06882, "trades": 499, "taker_buy_base": 1151360.0, "taker_buy_quote": 15010.92876 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.01301, "high": 0.01314, "low": 0.01297, "close": 0.01303, "volume": 3166630.0, "close_time": 1770645599999, "quote_volume": 41309.93473, "trades": 813, "taker_buy_base": 1599383.0, "taker_buy_quote": 20888.22476 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.01305, "high": 0.01364, "low": 0.01299, "close": 0.01335, "volume": 10553415.0, "close_time": 1770649199999, "quote_volume": 140253.43691, "trades": 3020, "taker_buy_base": 5762512.0, "taker_buy_quote": 76543.27728 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.01336, "high": 0.01346, "low": 0.01328, "close": 0.01331, "volume": 1923528.0, "close_time": 1770652799999, "quote_volume": 25669.35946, "trades": 817, "taker_buy_base": 1196850.0, "taker_buy_quote": 15978.80596 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0133, "high": 0.01364, "low": 0.01323, "close": 0.01354, "volume": 4299190.0, "close_time": 1770656399999, "quote_volume": 58071.31088, "trades": 1489, "taker_buy_base": 2911072.0, "taker_buy_quote": 39379.95607 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.01355, "high": 0.01382, "low": 0.01355, "close": 0.01366, "volume": 5670529.0, "close_time": 1770659999999, "quote_volume": 77556.72238, "trades": 1961, "taker_buy_base": 3665022.0, "taker_buy_quote": 50144.24593 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.01366, "high": 0.01379, "low": 0.0134, "close": 0.01346, "volume": 4307158.0, "close_time": 1770663599999, "quote_volume": 58360.31688, "trades": 1413, "taker_buy_base": 1810950.0, "taker_buy_quote": 24568.80416 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.01345, "high": 0.01359, "low": 0.01341, "close": 0.01352, "volume": 1791678.0, "close_time": 1770667199999, "quote_volume": 24148.63012, "trades": 740, "taker_buy_base": 1079695.0, "taker_buy_quote": 14554.20714 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01352, "high": 0.01352, "low": 0.01335, "close": 0.01346, "volume": 1376728.0, "close_time": 1770670799999, "quote_volume": 18508.68562, "trades": 452, "taker_buy_base": 825762.0, "taker_buy_quote": 11103.65549 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.01344, "high": 0.01346, "low": 0.01325, "close": 0.01337, "volume": 3073053.0, "close_time": 1770674399999, "quote_volume": 40963.26521, "trades": 835, "taker_buy_base": 1099839.0, "taker_buy_quote": 14669.92824 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.01336, "high": 0.01337, "low": 0.01325, "close": 0.01329, "volume": 546746.0, "close_time": 1770677999999, "quote_volume": 7285.836, "trades": 181, "taker_buy_base": 224130.0, "taker_buy_quote": 2985.67791 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0133, "high": 0.01333, "low": 0.01325, "close": 0.01326, "volume": 702359.0, "close_time": 1770681599999, "quote_volume": 9345.92623, "trades": 135, "taker_buy_base": 494379.0, "taker_buy_quote": 6582.27033 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01327, "high": 0.01331, "low": 0.01322, "close": 0.01325, "volume": 547666.0, "close_time": 1770685199999, "quote_volume": 7265.37707, "trades": 192, "taker_buy_base": 287523.0, "taker_buy_quote": 3813.83051 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.01325, "high": 0.01336, "low": 0.01318, "close": 0.0133, "volume": 1284734.0, "close_time": 1770688799999, "quote_volume": 17037.05081, "trades": 290, "taker_buy_base": 484903.0, "taker_buy_quote": 6440.3905 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.01331, "high": 0.01331, "low": 0.01314, "close": 0.01321, "volume": 2252179.0, "close_time": 1770692399999, "quote_volume": 29790.63744, "trades": 416, "taker_buy_base": 1477390.0, "taker_buy_quote": 19541.62552 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0132, "high": 0.0134, "low": 0.01298, "close": 0.01306, "volume": 7457155.0, "close_time": 1770695999999, "quote_volume": 98110.12641, "trades": 1152, "taker_buy_base": 3444795.0, "taker_buy_quote": 45403.01797 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01308, "high": 0.01313, "low": 0.01306, "close": 0.01309, "volume": 1394700.0, "close_time": 1770699599999, "quote_volume": 18258.63047, "trades": 772, "taker_buy_base": 813687.0, "taker_buy_quote": 10654.67402 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.01309, "high": 0.01311, "low": 0.01293, "close": 0.01295, "volume": 1961672.0, "close_time": 1770703199999, "quote_volume": 25585.99975, "trades": 452, "taker_buy_base": 1099802.0, "taker_buy_quote": 14335.58726 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.01294, "high": 0.01301, "low": 0.01275, "close": 0.01277, "volume": 1080934.0, "close_time": 1770706799999, "quote_volume": 13939.9691, "trades": 390, "taker_buy_base": 535951.0, "taker_buy_quote": 6930.459 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.01278, "high": 0.01291, "low": 0.01272, "close": 0.01282, "volume": 1286532.0, "close_time": 1770710399999, "quote_volume": 16477.64706, "trades": 286, "taker_buy_base": 432285.0, "taker_buy_quote": 5549.50804 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01281, "high": 0.01288, "low": 0.01279, "close": 0.01285, "volume": 1067143.0, "close_time": 1770713999999, "quote_volume": 13703.41888, "trades": 223, "taker_buy_base": 463089.0, "taker_buy_quote": 5950.47741 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.01284, "high": 0.01295, "low": 0.01277, "close": 0.0128, "volume": 983977.0, "close_time": 1770717599999, "quote_volume": 12653.06278, "trades": 206, "taker_buy_base": 360295.0, "taker_buy_quote": 4641.56416 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0128, "high": 0.01287, "low": 0.01277, "close": 0.01285, "volume": 776954.0, "close_time": 1770721199999, "quote_volume": 9964.09202, "trades": 123, "taker_buy_base": 493488.0, "taker_buy_quote": 6333.0854 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.01284, "high": 0.01289, "low": 0.01276, "close": 0.01278, "volume": 1239324.0, "close_time": 1770724799999, "quote_volume": 15892.84576, "trades": 200, "taker_buy_base": 537823.0, "taker_buy_quote": 6884.22186 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01278, "high": 0.01285, "low": 0.01273, "close": 0.01275, "volume": 1072272.0, "close_time": 1770728399999, "quote_volume": 13711.39586, "trades": 237, "taker_buy_base": 529212.0, "taker_buy_quote": 6770.29672 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.01275, "high": 0.01289, "low": 0.01274, "close": 0.01287, "volume": 1078633.0, "close_time": 1770731999999, "quote_volume": 13841.46928, "trades": 209, "taker_buy_base": 374991.0, "taker_buy_quote": 4813.64082 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.01286, "high": 0.01293, "low": 0.01268, "close": 0.01284, "volume": 1407648.0, "close_time": 1770735599999, "quote_volume": 18059.12452, "trades": 308, "taker_buy_base": 849176.0, "taker_buy_quote": 10892.69123 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.01281, "high": 0.01315, "low": 0.01278, "close": 0.01301, "volume": 3613974.0, "close_time": 1770739199999, "quote_volume": 47047.98747, "trades": 595, "taker_buy_base": 1182195.0, "taker_buy_quote": 15393.21111 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01301, "high": 0.01302, "low": 0.01287, "close": 0.01298, "volume": 760994.0, "close_time": 1770742799999, "quote_volume": 9850.1071, "trades": 191, "taker_buy_base": 541260.0, "taker_buy_quote": 7003.49638 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.01297, "high": 0.01309, "low": 0.01294, "close": 0.01302, "volume": 954813.0, "close_time": 1770746399999, "quote_volume": 12415.67712, "trades": 162, "taker_buy_base": 531966.0, "taker_buy_quote": 6917.88075 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.01303, "high": 0.01308, "low": 0.01282, "close": 0.01291, "volume": 1955012.0, "close_time": 1770749999999, "quote_volume": 25369.94392, "trades": 371, "taker_buy_base": 1009532.0, "taker_buy_quote": 13093.10538 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.01289, "high": 0.01301, "low": 0.01285, "close": 0.01296, "volume": 923338.0, "close_time": 1770753599999, "quote_volume": 11942.47672, "trades": 282, "taker_buy_base": 409538.0, "taker_buy_quote": 5292.52935 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01295, "high": 0.01297, "low": 0.0129, "close": 0.01294, "volume": 557681.0, "close_time": 1770757199999, "quote_volume": 7210.3268, "trades": 122, "taker_buy_base": 431487.0, "taker_buy_quote": 5578.43388 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.01295, "high": 0.01297, "low": 0.01286, "close": 0.0129, "volume": 449771.0, "close_time": 1770760799999, "quote_volume": 5806.74198, "trades": 158, "taker_buy_base": 192211.0, "taker_buy_quote": 2480.46027 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.01292, "high": 0.01299, "low": 0.0129, "close": 0.01291, "volume": 697855.0, "close_time": 1770764399999, "quote_volume": 9020.57668, "trades": 155, "taker_buy_base": 443209.0, "taker_buy_quote": 5731.16758 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0129, "high": 0.01308, "low": 0.01287, "close": 0.01305, "volume": 874816.0, "close_time": 1770767999999, "quote_volume": 11359.11612, "trades": 224, "taker_buy_base": 504120.0, "taker_buy_quote": 6545.05206 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01305, "high": 0.01329, "low": 0.01302, "close": 0.01318, "volume": 3741883.0, "close_time": 1770771599999, "quote_volume": 49334.55204, "trades": 992, "taker_buy_base": 2106888.0, "taker_buy_quote": 27788.12631 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0132, "high": 0.01353, "low": 0.0132, "close": 0.01352, "volume": 3761089.0, "close_time": 1770775199999, "quote_volume": 50347.02797, "trades": 1454, "taker_buy_base": 1793453.0, "taker_buy_quote": 23999.32524 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.01353, "high": 0.01364, "low": 0.01348, "close": 0.01352, "volume": 4319651.0, "close_time": 1770778799999, "quote_volume": 58490.61772, "trades": 1392, "taker_buy_base": 2284703.0, "taker_buy_quote": 30922.64476 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.01352, "high": 0.01354, "low": 0.0133, "close": 0.0134, "volume": 2965250.0, "close_time": 1770782399999, "quote_volume": 39786.04027, "trades": 743, "taker_buy_base": 1816082.0, "taker_buy_quote": 24372.76356 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01339, "high": 0.0135, "low": 0.01317, "close": 0.01324, "volume": 5278606.0, "close_time": 1770785999999, "quote_volume": 70419.9177, "trades": 1662, "taker_buy_base": 2674030.0, "taker_buy_quote": 35686.96211 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.01325, "high": 0.01335, "low": 0.01319, "close": 0.01326, "volume": 3982624.0, "close_time": 1770789599999, "quote_volume": 52823.27724, "trades": 1123, "taker_buy_base": 2042650.0, "taker_buy_quote": 27091.11169 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.01326, "high": 0.01327, "low": 0.01284, "close": 0.01293, "volume": 7094558.0, "close_time": 1770793199999, "quote_volume": 92544.37398, "trades": 1183, "taker_buy_base": 2925028.0, "taker_buy_quote": 38033.31191 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.01293, "high": 0.01293, "low": 0.01269, "close": 0.01274, "volume": 3260367.0, "close_time": 1770796799999, "quote_volume": 41688.35606, "trades": 703, "taker_buy_base": 1267229.0, "taker_buy_quote": 16184.37085 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01273, "high": 0.01278, "low": 0.01263, "close": 0.01278, "volume": 2068292.0, "close_time": 1770800399999, "quote_volume": 26266.24363, "trades": 394, "taker_buy_base": 1107237.0, "taker_buy_quote": 14062.7574 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.01278, "high": 0.01288, "low": 0.01274, "close": 0.01286, "volume": 2357675.0, "close_time": 1770803999999, "quote_volume": 30208.21168, "trades": 566, "taker_buy_base": 1372337.0, "taker_buy_quote": 17599.71338 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.01287, "high": 0.0129, "low": 0.01269, "close": 0.01274, "volume": 3836408.0, "close_time": 1770807599999, "quote_volume": 49127.0519, "trades": 801, "taker_buy_base": 1472478.0, "taker_buy_quote": 18837.68013 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.01273, "high": 0.01304, "low": 0.01267, "close": 0.01301, "volume": 4745469.0, "close_time": 1770811199999, "quote_volume": 61204.06528, "trades": 1189, "taker_buy_base": 3172523.0, "taker_buy_quote": 40951.64914 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.013, "high": 0.01306, "low": 0.0129, "close": 0.01302, "volume": 2297999.0, "close_time": 1770814799999, "quote_volume": 29815.57413, "trades": 786, "taker_buy_base": 1073807.0, "taker_buy_quote": 13933.06136 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.01301, "high": 0.01334, "low": 0.01301, "close": 0.0133, "volume": 5822345.0, "close_time": 1770818399999, "quote_volume": 76925.73157, "trades": 1395, "taker_buy_base": 3539908.0, "taker_buy_quote": 46770.07434 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.01331, "high": 0.01335, "low": 0.01304, "close": 0.01304, "volume": 3367966.0, "close_time": 1770821999999, "quote_volume": 44467.57963, "trades": 818, "taker_buy_base": 1908350.0, "taker_buy_quote": 25170.18559 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01305, "high": 0.01305, "low": 0.01277, "close": 0.01287, "volume": 4366258.0, "close_time": 1770825599999, "quote_volume": 56152.63118, "trades": 1454, "taker_buy_base": 2214059.0, "taker_buy_quote": 28459.43972 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01288, "high": 0.01313, "low": 0.0128, "close": 0.01291, "volume": 3457673.0, "close_time": 1770829199999, "quote_volume": 44806.08175, "trades": 807, "taker_buy_base": 1379423.0, "taker_buy_quote": 17881.07829 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0129, "high": 0.01297, "low": 0.01276, "close": 0.01281, "volume": 4329068.0, "close_time": 1770832799999, "quote_volume": 55678.49739, "trades": 1416, "taker_buy_base": 1362238.0, "taker_buy_quote": 17495.55385 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.01281, "high": 0.01317, "low": 0.01271, "close": 0.01311, "volume": 5402964.0, "close_time": 1770836399999, "quote_volume": 70231.20229, "trades": 1174, "taker_buy_base": 3272927.0, "taker_buy_quote": 42451.48506 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0131, "high": 0.01315, "low": 0.01296, "close": 0.01299, "volume": 2253425.0, "close_time": 1770839999999, "quote_volume": 29383.40377, "trades": 527, "taker_buy_base": 1064607.0, "taker_buy_quote": 13885.2178 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01299, "high": 0.01302, "low": 0.01287, "close": 0.01299, "volume": 1854255.0, "close_time": 1770843599999, "quote_volume": 24020.55638, "trades": 447, "taker_buy_base": 1248598.0, "taker_buy_quote": 16173.30898 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.01298, "high": 0.01312, "low": 0.01294, "close": 0.01295, "volume": 1730830.0, "close_time": 1770847199999, "quote_volume": 22504.7619, "trades": 499, "taker_buy_base": 928186.0, "taker_buy_quote": 12076.92341 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01297, "high": 0.01297, "low": 0.01268, "close": 0.0127, "volume": 3175583.0, "close_time": 1770850799999, "quote_volume": 40659.99156, "trades": 663, "taker_buy_base": 1616105.0, "taker_buy_quote": 20659.61224 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0127, "high": 0.01276, "low": 0.01259, "close": 0.01267, "volume": 1768975.0, "close_time": 1770854399999, "quote_volume": 22386.62497, "trades": 369, "taker_buy_base": 951084.0, "taker_buy_quote": 12040.3549 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01268, "high": 0.01284, "low": 0.01264, "close": 0.0127, "volume": 2710720.0, "close_time": 1770857999999, "quote_volume": 34614.79644, "trades": 1086, "taker_buy_base": 1582933.0, "taker_buy_quote": 20228.32895 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01268, "high": 0.01299, "low": 0.01266, "close": 0.0129, "volume": 3367580.0, "close_time": 1770861599999, "quote_volume": 43132.74539, "trades": 888, "taker_buy_base": 2360292.0, "taker_buy_quote": 30219.01247 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0129, "high": 0.01299, "low": 0.01282, "close": 0.01283, "volume": 1203836.0, "close_time": 1770865199999, "quote_volume": 15533.63874, "trades": 444, "taker_buy_base": 611133.0, "taker_buy_quote": 7897.80869 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.01285, "high": 0.01299, "low": 0.01282, "close": 0.01297, "volume": 722661.0, "close_time": 1770868799999, "quote_volume": 9338.40191, "trades": 332, "taker_buy_base": 269436.0, "taker_buy_quote": 3478.07499 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01297, "high": 0.01305, "low": 0.01293, "close": 0.01299, "volume": 1416959.0, "close_time": 1770872399999, "quote_volume": 18405.32854, "trades": 305, "taker_buy_base": 919952.0, "taker_buy_quote": 11951.44278 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01295, "high": 0.01318, "low": 0.01295, "close": 0.01307, "volume": 3262844.0, "close_time": 1770875999999, "quote_volume": 42739.24422, "trades": 721, "taker_buy_base": 1895858.0, "taker_buy_quote": 24833.60686 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01307, "high": 0.01334, "low": 0.01307, "close": 0.01326, "volume": 3229665.0, "close_time": 1770879599999, "quote_volume": 42719.62081, "trades": 607, "taker_buy_base": 2177447.0, "taker_buy_quote": 28773.81398 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01325, "high": 0.01327, "low": 0.01312, "close": 0.01326, "volume": 914785.0, "close_time": 1770883199999, "quote_volume": 12102.99535, "trades": 260, "taker_buy_base": 376830.0, "taker_buy_quote": 4983.69456 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01325, "high": 0.01333, "low": 0.01309, "close": 0.01311, "volume": 2142193.0, "close_time": 1770886799999, "quote_volume": 28246.90695, "trades": 348, "taker_buy_base": 597283.0, "taker_buy_quote": 7893.98871 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01309, "high": 0.0132, "low": 0.01302, "close": 0.01312, "volume": 2415015.0, "close_time": 1770890399999, "quote_volume": 31708.59223, "trades": 650, "taker_buy_base": 1012776.0, "taker_buy_quote": 13306.64916 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01311, "high": 0.01326, "low": 0.01307, "close": 0.01324, "volume": 1834892.0, "close_time": 1770893999999, "quote_volume": 24135.51531, "trades": 321, "taker_buy_base": 1210593.0, "taker_buy_quote": 15917.86496 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.01324, "high": 0.01331, "low": 0.01312, "close": 0.01312, "volume": 2011286.0, "close_time": 1770897599999, "quote_volume": 26639.55174, "trades": 269, "taker_buy_base": 1277777.0, "taker_buy_quote": 16922.56267 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01314, "high": 0.01318, "low": 0.01291, "close": 0.01301, "volume": 3571203.0, "close_time": 1770901199999, "quote_volume": 46546.40879, "trades": 537, "taker_buy_base": 1410095.0, "taker_buy_quote": 18361.84527 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.013, "high": 0.01312, "low": 0.01293, "close": 0.01307, "volume": 4092659.0, "close_time": 1770904799999, "quote_volume": 53292.50116, "trades": 598, "taker_buy_base": 1499895.0, "taker_buy_quote": 19538.38525 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.01308, "high": 0.0131, "low": 0.01294, "close": 0.01297, "volume": 1863264.0, "close_time": 1770908399999, "quote_volume": 24242.99445, "trades": 294, "taker_buy_base": 722974.0, "taker_buy_quote": 9411.9279 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01298, "high": 0.01317, "low": 0.01296, "close": 0.01303, "volume": 3027763.0, "close_time": 1770911999999, "quote_volume": 39485.14589, "trades": 528, "taker_buy_base": 1919691.0, "taker_buy_quote": 25029.15221 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01306, "high": 0.01311, "low": 0.01286, "close": 0.01295, "volume": 2716220.0, "close_time": 1770915599999, "quote_volume": 35291.87692, "trades": 495, "taker_buy_base": 1750934.0, "taker_buy_quote": 22740.77839 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01296, "high": 0.01309, "low": 0.01288, "close": 0.01303, "volume": 1268808.0, "close_time": 1770919199999, "quote_volume": 16455.72105, "trades": 239, "taker_buy_base": 834192.0, "taker_buy_quote": 10808.56273 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.01303, "high": 0.01316, "low": 0.01302, "close": 0.01316, "volume": 1408999.0, "close_time": 1770922799999, "quote_volume": 18430.16345, "trades": 274, "taker_buy_base": 792568.0, "taker_buy_quote": 10367.98657 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01315, "high": 0.01352, "low": 0.0131, "close": 0.0133, "volume": 2671912.0, "close_time": 1770926399999, "quote_volume": 35637.07246, "trades": 461, "taker_buy_base": 1282910.0, "taker_buy_quote": 17118.6871 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0133, "high": 0.0133, "low": 0.01314, "close": 0.01314, "volume": 1776387.0, "close_time": 1770929999999, "quote_volume": 23493.45298, "trades": 310, "taker_buy_base": 1057465.0, "taker_buy_quote": 13996.91702 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01314, "high": 0.01326, "low": 0.01314, "close": 0.01318, "volume": 648070.0, "close_time": 1770933599999, "quote_volume": 8560.79792, "trades": 164, "taker_buy_base": 304606.0, "taker_buy_quote": 4025.27205 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01318, "high": 0.0134, "low": 0.0131, "close": 0.0134, "volume": 1881524.0, "close_time": 1770937199999, "quote_volume": 24847.0979, "trades": 362, "taker_buy_base": 1144442.0, "taker_buy_quote": 15115.08693 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01338, "high": 0.0134, "low": 0.01328, "close": 0.0133, "volume": 1063755.0, "close_time": 1770940799999, "quote_volume": 14191.84296, "trades": 227, "taker_buy_base": 292356.0, "taker_buy_quote": 3897.77627 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01328, "high": 0.01333, "low": 0.01311, "close": 0.01313, "volume": 529691.0, "close_time": 1770944399999, "quote_volume": 6993.28561, "trades": 205, "taker_buy_base": 359064.0, "taker_buy_quote": 4737.98136 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.01313, "high": 0.01336, "low": 0.01313, "close": 0.01328, "volume": 962936.0, "close_time": 1770947999999, "quote_volume": 12776.6908, "trades": 231, "taker_buy_base": 443240.0, "taker_buy_quote": 5879.0739 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0133, "high": 0.01339, "low": 0.01324, "close": 0.01337, "volume": 1274624.0, "close_time": 1770951599999, "quote_volume": 16972.21526, "trades": 329, "taker_buy_base": 888694.0, "taker_buy_quote": 11829.77104 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.01336, "high": 0.01336, "low": 0.01322, "close": 0.01325, "volume": 975461.0, "close_time": 1770955199999, "quote_volume": 12969.03736, "trades": 214, "taker_buy_base": 542859.0, "taker_buy_quote": 7214.09657 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01326, "high": 0.01328, "low": 0.01313, "close": 0.01318, "volume": 801571.0, "close_time": 1770958799999, "quote_volume": 10584.78782, "trades": 188, "taker_buy_base": 388218.0, "taker_buy_quote": 5127.9177 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01317, "high": 0.01319, "low": 0.01301, "close": 0.01301, "volume": 678829.0, "close_time": 1770962399999, "quote_volume": 8900.13756, "trades": 157, "taker_buy_base": 339565.0, "taker_buy_quote": 4452.97087 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.013, "high": 0.01306, "low": 0.01296, "close": 0.01306, "volume": 977264.0, "close_time": 1770965999999, "quote_volume": 12701.62762, "trades": 190, "taker_buy_base": 604033.0, "taker_buy_quote": 7854.57179 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.01307, "high": 0.01324, "low": 0.01305, "close": 0.01315, "volume": 2669791.0, "close_time": 1770969599999, "quote_volume": 35072.4084, "trades": 424, "taker_buy_base": 1688235.0, "taker_buy_quote": 22200.95334 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01314, "high": 0.01325, "low": 0.01311, "close": 0.01318, "volume": 680913.0, "close_time": 1770973199999, "quote_volume": 8985.17898, "trades": 184, "taker_buy_base": 431043.0, "taker_buy_quote": 5691.06429 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01317, "high": 0.01325, "low": 0.0131, "close": 0.01312, "volume": 1637781.0, "close_time": 1770976799999, "quote_volume": 21599.01843, "trades": 279, "taker_buy_base": 1112197.0, "taker_buy_quote": 14667.40534 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01311, "high": 0.01316, "low": 0.01308, "close": 0.01308, "volume": 1709062.0, "close_time": 1770980399999, "quote_volume": 22408.02278, "trades": 357, "taker_buy_base": 616226.0, "taker_buy_quote": 8084.7877 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.01308, "high": 0.01308, "low": 0.01298, "close": 0.01303, "volume": 1279553.0, "close_time": 1770983999999, "quote_volume": 16670.49437, "trades": 345, "taker_buy_base": 533977.0, "taker_buy_quote": 6954.51424 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01301, "high": 0.01301, "low": 0.01284, "close": 0.01286, "volume": 1051117.0, "close_time": 1770987599999, "quote_volume": 13569.47622, "trades": 235, "taker_buy_base": 459861.0, "taker_buy_quote": 5933.8596 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01287, "high": 0.01296, "low": 0.01278, "close": 0.01291, "volume": 1991731.0, "close_time": 1770991199999, "quote_volume": 25658.8069, "trades": 394, "taker_buy_base": 1074320.0, "taker_buy_quote": 13835.70576 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0129, "high": 0.01308, "low": 0.01289, "close": 0.01296, "volume": 3337628.0, "close_time": 1770994799999, "quote_volume": 43377.08137, "trades": 628, "taker_buy_base": 2116919.0, "taker_buy_quote": 27536.41121 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01298, "high": 0.01332, "low": 0.01294, "close": 0.01312, "volume": 3897278.0, "close_time": 1770998399999, "quote_volume": 51071.71567, "trades": 791, "taker_buy_base": 2377483.0, "taker_buy_quote": 31137.78344 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01313, "high": 0.01351, "low": 0.01307, "close": 0.01336, "volume": 4576272.0, "close_time": 1771001999999, "quote_volume": 60986.20477, "trades": 1013, "taker_buy_base": 2458694.0, "taker_buy_quote": 32714.06736 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01336, "high": 0.01337, "low": 0.0132, "close": 0.01324, "volume": 1893761.0, "close_time": 1771005599999, "quote_volume": 25195.48285, "trades": 483, "taker_buy_base": 1131107.0, "taker_buy_quote": 15048.56547 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.01323, "high": 0.01355, "low": 0.01316, "close": 0.01332, "volume": 7993276.0, "close_time": 1771009199999, "quote_volume": 106806.43074, "trades": 2201, "taker_buy_base": 4593112.0, "taker_buy_quote": 61402.17036 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.01333, "high": 0.01341, "low": 0.01328, "close": 0.01333, "volume": 2149133.0, "close_time": 1771012799999, "quote_volume": 28672.25884, "trades": 610, "taker_buy_base": 1097107.0, "taker_buy_quote": 14636.5263 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01333, "high": 0.01366, "low": 0.01326, "close": 0.01333, "volume": 4955433.0, "close_time": 1771016399999, "quote_volume": 66524.32443, "trades": 1262, "taker_buy_base": 2163194.0, "taker_buy_quote": 29062.38221 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.01334, "high": 0.01346, "low": 0.01333, "close": 0.0134, "volume": 1321108.0, "close_time": 1771019999999, "quote_volume": 17692.1014, "trades": 445, "taker_buy_base": 570461.0, "taker_buy_quote": 7640.33765 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.01342, "high": 0.01347, "low": 0.01326, "close": 0.01329, "volume": 763329.0, "close_time": 1771023599999, "quote_volume": 10196.12098, "trades": 247, "taker_buy_base": 468686.0, "taker_buy_quote": 6264.93029 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.01331, "high": 0.01336, "low": 0.01326, "close": 0.01331, "volume": 1318018.0, "close_time": 1771027199999, "quote_volume": 17520.09833, "trades": 281, "taker_buy_base": 693046.0, "taker_buy_quote": 9215.05023 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01331, "high": 0.01359, "low": 0.0133, "close": 0.01355, "volume": 2834587.0, "close_time": 1771030799999, "quote_volume": 38168.92355, "trades": 536, "taker_buy_base": 2040603.0, "taker_buy_quote": 27467.07112 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.01355, "high": 0.01355, "low": 0.01332, "close": 0.01335, "volume": 2109347.0, "close_time": 1771034399999, "quote_volume": 28354.782, "trades": 303, "taker_buy_base": 1210877.0, "taker_buy_quote": 16280.30546 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.01334, "high": 0.01349, "low": 0.01331, "close": 0.01335, "volume": 2742240.0, "close_time": 1771037999999, "quote_volume": 36668.83629, "trades": 429, "taker_buy_base": 1107369.0, "taker_buy_quote": 14829.70764 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.01334, "high": 0.01338, "low": 0.01331, "close": 0.01333, "volume": 1135248.0, "close_time": 1771041599999, "quote_volume": 15161.38468, "trades": 193, "taker_buy_base": 489230.0, "taker_buy_quote": 6538.85725 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01334, "high": 0.01334, "low": 0.01328, "close": 0.01331, "volume": 500794.0, "close_time": 1771045199999, "quote_volume": 6666.6245, "trades": 108, "taker_buy_base": 282718.0, "taker_buy_quote": 3765.40927 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.01328, "high": 0.0133, "low": 0.0132, "close": 0.01324, "volume": 805017.0, "close_time": 1771048799999, "quote_volume": 10665.46704, "trades": 97, "taker_buy_base": 248775.0, "taker_buy_quote": 3292.95609 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.01322, "high": 0.01324, "low": 0.01316, "close": 0.01323, "volume": 594927.0, "close_time": 1771052399999, "quote_volume": 7851.09023, "trades": 136, "taker_buy_base": 290466.0, "taker_buy_quote": 3834.32407 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.01324, "high": 0.01326, "low": 0.0132, "close": 0.01326, "volume": 739444.0, "close_time": 1771055999999, "quote_volume": 9779.96572, "trades": 186, "taker_buy_base": 397302.0, "taker_buy_quote": 5258.20542 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01326, "high": 0.01342, "low": 0.01312, "close": 0.01323, "volume": 4464735.0, "close_time": 1771059599999, "quote_volume": 59148.07944, "trades": 644, "taker_buy_base": 2099686.0, "taker_buy_quote": 27854.08213 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.01322, "high": 0.01323, "low": 0.01307, "close": 0.01307, "volume": 2536505.0, "close_time": 1771063199999, "quote_volume": 33382.66897, "trades": 516, "taker_buy_base": 953706.0, "taker_buy_quote": 12549.09941 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01307, "high": 0.01312, "low": 0.013, "close": 0.01302, "volume": 2582505.0, "close_time": 1771066799999, "quote_volume": 33719.65131, "trades": 498, "taker_buy_base": 1164610.0, "taker_buy_quote": 15225.62101 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01302, "high": 0.0132, "low": 0.01302, "close": 0.01319, "volume": 3727240.0, "close_time": 1771070399999, "quote_volume": 48922.4446, "trades": 495, "taker_buy_base": 1396927.0, "taker_buy_quote": 18365.83761 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0132, "high": 0.01328, "low": 0.01309, "close": 0.01311, "volume": 1951264.0, "close_time": 1771073999999, "quote_volume": 25778.51392, "trades": 374, "taker_buy_base": 1342819.0, "taker_buy_quote": 17756.88399 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0131, "high": 0.0131, "low": 0.01302, "close": 0.01309, "volume": 1630268.0, "close_time": 1771077599999, "quote_volume": 21288.16005, "trades": 194, "taker_buy_base": 745746.0, "taker_buy_quote": 9733.7616 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01309, "high": 0.0132, "low": 0.01309, "close": 0.01318, "volume": 713683.0, "close_time": 1771081199999, "quote_volume": 9376.71974, "trades": 116, "taker_buy_base": 496005.0, "taker_buy_quote": 6519.82217 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01319, "high": 0.01327, "low": 0.01314, "close": 0.0132, "volume": 1189997.0, "close_time": 1771084799999, "quote_volume": 15727.79619, "trades": 178, "taker_buy_base": 665625.0, "taker_buy_quote": 8800.05761 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01321, "high": 0.01349, "low": 0.01312, "close": 0.01343, "volume": 6717243.0, "close_time": 1771088399999, "quote_volume": 89572.70163, "trades": 743, "taker_buy_base": 3917251.0, "taker_buy_quote": 52215.35289 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.01342, "high": 0.01353, "low": 0.01333, "close": 0.01344, "volume": 4505797.0, "close_time": 1771091999999, "quote_volume": 60425.37696, "trades": 554, "taker_buy_base": 1987337.0, "taker_buy_quote": 26663.69779 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.01341, "high": 0.01357, "low": 0.01341, "close": 0.01354, "volume": 3333214.0, "close_time": 1771095599999, "quote_volume": 45005.88768, "trades": 330, "taker_buy_base": 1770034.0, "taker_buy_quote": 23904.89875 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.01356, "high": 0.0139, "low": 0.01346, "close": 0.01374, "volume": 3517580.0, "close_time": 1771099199999, "quote_volume": 48065.35288, "trades": 572, "taker_buy_base": 2046027.0, "taker_buy_quote": 27919.41788 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01375, "high": 0.01381, "low": 0.01353, "close": 0.01359, "volume": 1489293.0, "close_time": 1771102799999, "quote_volume": 20327.77749, "trades": 358, "taker_buy_base": 608334.0, "taker_buy_quote": 8294.64412 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0136, "high": 0.01366, "low": 0.01349, "close": 0.01357, "volume": 1925113.0, "close_time": 1771106399999, "quote_volume": 26140.38839, "trades": 317, "taker_buy_base": 1239565.0, "taker_buy_quote": 16848.99473 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.01354, "high": 0.01378, "low": 0.01352, "close": 0.01366, "volume": 2527082.0, "close_time": 1771109999999, "quote_volume": 34492.0884, "trades": 490, "taker_buy_base": 1321639.0, "taker_buy_quote": 18042.12991 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.01367, "high": 0.01371, "low": 0.01351, "close": 0.01351, "volume": 1739427.0, "close_time": 1771113599999, "quote_volume": 23649.72241, "trades": 283, "taker_buy_base": 840573.0, "taker_buy_quote": 11435.14339 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01351, "high": 0.01353, "low": 0.01333, "close": 0.01341, "volume": 932142.0, "close_time": 1771117199999, "quote_volume": 12507.2397, "trades": 239, "taker_buy_base": 292989.0, "taker_buy_quote": 3934.83645 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.01342, "high": 0.01366, "low": 0.01342, "close": 0.01357, "volume": 3997142.0, "close_time": 1771120799999, "quote_volume": 54178.53211, "trades": 494, "taker_buy_base": 2706848.0, "taker_buy_quote": 36698.67828 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.01357, "high": 0.01364, "low": 0.01343, "close": 0.01349, "volume": 1465397.0, "close_time": 1771124399999, "quote_volume": 19786.43389, "trades": 255, "taker_buy_base": 654388.0, "taker_buy_quote": 8839.76349 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.01348, "high": 0.01362, "low": 0.01326, "close": 0.01347, "volume": 3290767.0, "close_time": 1771127999999, "quote_volume": 44124.46957, "trades": 266, "taker_buy_base": 1892854.0, "taker_buy_quote": 25387.1023 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01348, "high": 0.01381, "low": 0.01348, "close": 0.01379, "volume": 2177924.0, "close_time": 1771131599999, "quote_volume": 29683.31704, "trades": 346, "taker_buy_base": 1268614.0, "taker_buy_quote": 17296.28591 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.01379, "high": 0.0138, "low": 0.0136, "close": 0.01364, "volume": 2026757.0, "close_time": 1771135199999, "quote_volume": 27702.4179, "trades": 264, "taker_buy_base": 1316873.0, "taker_buy_quote": 17985.21869 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.01364, "high": 0.01368, "low": 0.01361, "close": 0.01365, "volume": 925224.0, "close_time": 1771138799999, "quote_volume": 12616.31358, "trades": 126, "taker_buy_base": 288260.0, "taker_buy_quote": 3931.5531 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.01368, "high": 0.01386, "low": 0.01366, "close": 0.01376, "volume": 2059407.0, "close_time": 1771142399999, "quote_volume": 28379.10174, "trades": 325, "taker_buy_base": 729222.0, "taker_buy_quote": 10054.37757 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01376, "high": 0.01397, "low": 0.01363, "close": 0.01372, "volume": 3264912.0, "close_time": 1771145999999, "quote_volume": 45073.39497, "trades": 506, "taker_buy_base": 1499543.0, "taker_buy_quote": 20712.50754 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.01368, "high": 0.01397, "low": 0.01368, "close": 0.01394, "volume": 2731140.0, "close_time": 1771149599999, "quote_volume": 37919.02066, "trades": 522, "taker_buy_base": 1909467.0, "taker_buy_quote": 26524.96749 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.01393, "high": 0.01406, "low": 0.01379, "close": 0.01406, "volume": 1932419.0, "close_time": 1771153199999, "quote_volume": 26851.10533, "trades": 394, "taker_buy_base": 956181.0, "taker_buy_quote": 13285.7159 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.01407, "high": 0.01473, "low": 0.01395, "close": 0.01448, "volume": 29990696.0, "close_time": 1771156799999, "quote_volume": 431762.51242, "trades": 6150, "taker_buy_base": 14692017.0, "taker_buy_quote": 211495.24834 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01447, "high": 0.01464, "low": 0.01342, "close": 0.01344, "volume": 15598551.0, "close_time": 1771160399999, "quote_volume": 218809.69339, "trades": 2613, "taker_buy_base": 6350384.0, "taker_buy_quote": 89143.46053 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.01345, "high": 0.01361, "low": 0.01329, "close": 0.0133, "volume": 5806252.0, "close_time": 1771163999999, "quote_volume": 78100.45282, "trades": 1027, "taker_buy_base": 2872857.0, "taker_buy_quote": 38717.87816 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0133, "high": 0.01354, "low": 0.0133, "close": 0.0135, "volume": 4138351.0, "close_time": 1771167599999, "quote_volume": 55578.57211, "trades": 595, "taker_buy_base": 2409226.0, "taker_buy_quote": 32369.23223 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.01351, "high": 0.01384, "low": 0.01351, "close": 0.01366, "volume": 7688417.0, "close_time": 1771171199999, "quote_volume": 105282.71915, "trades": 1115, "taker_buy_base": 3415578.0, "taker_buy_quote": 46695.41148 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01364, "high": 0.01373, "low": 0.01354, "close": 0.01361, "volume": 5788029.0, "close_time": 1771174799999, "quote_volume": 78895.76585, "trades": 1102, "taker_buy_base": 2385453.0, "taker_buy_quote": 32539.19756 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.01362, "high": 0.01417, "low": 0.01357, "close": 0.01381, "volume": 13767691.0, "close_time": 1771178399999, "quote_volume": 191981.64736, "trades": 2961, "taker_buy_base": 8423429.0, "taker_buy_quote": 117490.90545 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.01381, "high": 0.01463, "low": 0.01368, "close": 0.0142, "volume": 43789962.0, "close_time": 1771181999999, "quote_volume": 621799.08562, "trades": 11159, "taker_buy_base": 23325237.0, "taker_buy_quote": 331857.5128 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.01421, "high": 0.01647, "low": 0.01385, "close": 0.01395, "volume": 104243185.0, "close_time": 1771185599999, "quote_volume": 1532836.05182, "trades": 29101, "taker_buy_base": 55789247.0, "taker_buy_quote": 822537.17536 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01397, "high": 0.01413, "low": 0.01361, "close": 0.01393, "volume": 20755374.0, "close_time": 1771189199999, "quote_volume": 287281.14469, "trades": 5589, "taker_buy_base": 8289335.0, "taker_buy_quote": 114891.19745 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01397, "high": 0.01438, "low": 0.01397, "close": 0.01434, "volume": 9632628.0, "close_time": 1771192799999, "quote_volume": 136691.29841, "trades": 3152, "taker_buy_base": 6985484.0, "taker_buy_quote": 99175.17615 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.01432, "high": 0.01437, "low": 0.01387, "close": 0.01406, "volume": 9977988.0, "close_time": 1771196399999, "quote_volume": 140597.95874, "trades": 2019, "taker_buy_base": 4724406.0, "taker_buy_quote": 66506.5622 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01407, "high": 0.01407, "low": 0.01361, "close": 0.0137, "volume": 8358216.0, "close_time": 1771199999999, "quote_volume": 115007.40843, "trades": 1787, "taker_buy_base": 2360023.0, "taker_buy_quote": 32492.83693 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01371, "high": 0.01401, "low": 0.01368, "close": 0.01395, "volume": 2849551.0, "close_time": 1771203599999, "quote_volume": 39627.93777, "trades": 759, "taker_buy_base": 1064157.0, "taker_buy_quote": 14762.46314 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.01394, "high": 0.01394, "low": 0.0137, "close": 0.01391, "volume": 1841158.0, "close_time": 1771207199999, "quote_volume": 25459.13954, "trades": 425, "taker_buy_base": 1090774.0, "taker_buy_quote": 15083.39879 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.01391, "high": 0.01413, "low": 0.01372, "close": 0.01377, "volume": 2694375.0, "close_time": 1771210799999, "quote_volume": 37498.01657, "trades": 592, "taker_buy_base": 1281125.0, "taker_buy_quote": 17844.3133 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.01378, "high": 0.01423, "low": 0.01378, "close": 0.01413, "volume": 2416240.0, "close_time": 1771214399999, "quote_volume": 33937.62429, "trades": 622, "taker_buy_base": 1283119.0, "taker_buy_quote": 17982.86367 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01415, "high": 0.01453, "low": 0.01411, "close": 0.01423, "volume": 10092191.0, "close_time": 1771217999999, "quote_volume": 144662.57761, "trades": 1953, "taker_buy_base": 6059739.0, "taker_buy_quote": 86852.50962 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.01423, "high": 0.01449, "low": 0.01401, "close": 0.01438, "volume": 5120040.0, "close_time": 1771221599999, "quote_volume": 73247.13977, "trades": 1132, "taker_buy_base": 3089610.0, "taker_buy_quote": 44250.65288 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.01436, "high": 0.01476, "low": 0.01418, "close": 0.01472, "volume": 12545710.0, "close_time": 1771225199999, "quote_volume": 182269.90664, "trades": 2933, "taker_buy_base": 7491995.0, "taker_buy_quote": 109030.16485 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.01469, "high": 0.01478, "low": 0.01431, "close": 0.01446, "volume": 12497926.0, "close_time": 1771228799999, "quote_volume": 181825.32719, "trades": 2527, "taker_buy_base": 5684085.0, "taker_buy_quote": 82727.46054 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01447, "high": 0.01504, "low": 0.01447, "close": 0.01503, "volume": 14301413.0, "close_time": 1771232399999, "quote_volume": 212539.02695, "trades": 3294, "taker_buy_base": 7377945.0, "taker_buy_quote": 109721.12884 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.01502, "high": 0.01545, "low": 0.01455, "close": 0.0146, "volume": 41014579.0, "close_time": 1771235999999, "quote_volume": 617232.77927, "trades": 10176, "taker_buy_base": 19645860.0, "taker_buy_quote": 296351.51078 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.01462, "high": 0.01479, "low": 0.01422, "close": 0.0143, "volume": 9982688.0, "close_time": 1771239599999, "quote_volume": 144044.07078, "trades": 2231, "taker_buy_base": 3619904.0, "taker_buy_quote": 52277.98279 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0143, "high": 0.01453, "low": 0.01414, "close": 0.01452, "volume": 6784106.0, "close_time": 1771243199999, "quote_volume": 97066.33057, "trades": 1543, "taker_buy_base": 2719207.0, "taker_buy_quote": 38913.5049 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01453, "high": 0.01458, "low": 0.01422, "close": 0.01448, "volume": 12183597.0, "close_time": 1771246799999, "quote_volume": 175392.14898, "trades": 2138, "taker_buy_base": 5036505.0, "taker_buy_quote": 72448.32192 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.01448, "high": 0.01467, "low": 0.01427, "close": 0.01438, "volume": 5688816.0, "close_time": 1771250399999, "quote_volume": 82207.58467, "trades": 1284, "taker_buy_base": 2011645.0, "taker_buy_quote": 29037.84791 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.01437, "high": 0.01507, "low": 0.01431, "close": 0.01481, "volume": 10491246.0, "close_time": 1771253999999, "quote_volume": 154973.77804, "trades": 2328, "taker_buy_base": 5762508.0, "taker_buy_quote": 85147.46206 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.01483, "high": 0.01494, "low": 0.01428, "close": 0.01446, "volume": 8953969.0, "close_time": 1771257599999, "quote_volume": 130050.02872, "trades": 2241, "taker_buy_base": 4367415.0, "taker_buy_quote": 63353.46157 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01446, "high": 0.01485, "low": 0.01444, "close": 0.01483, "volume": 5046030.0, "close_time": 1771261199999, "quote_volume": 74036.17324, "trades": 1066, "taker_buy_base": 2212377.0, "taker_buy_quote": 32474.95567 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.01482, "high": 0.01499, "low": 0.01467, "close": 0.01479, "volume": 6826943.0, "close_time": 1771264799999, "quote_volume": 101151.23595, "trades": 1055, "taker_buy_base": 3929380.0, "taker_buy_quote": 58232.43542 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0148, "high": 0.0151, "low": 0.01477, "close": 0.01481, "volume": 4769023.0, "close_time": 1771268399999, "quote_volume": 71306.91495, "trades": 1421, "taker_buy_base": 1937474.0, "taker_buy_quote": 29004.03813 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.01482, "high": 0.01491, "low": 0.01469, "close": 0.01471, "volume": 3330982.0, "close_time": 1771271999999, "quote_volume": 49155.03861, "trades": 1491, "taker_buy_base": 1007074.0, "taker_buy_quote": 14876.51024 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01472, "high": 0.01474, "low": 0.01448, "close": 0.01461, "volume": 3277661.0, "close_time": 1771275599999, "quote_volume": 47806.72079, "trades": 1144, "taker_buy_base": 1126994.0, "taker_buy_quote": 16431.77122 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.01461, "high": 0.01484, "low": 0.01456, "close": 0.01479, "volume": 2505692.0, "close_time": 1771279199999, "quote_volume": 36853.78196, "trades": 1022, "taker_buy_base": 750007.0, "taker_buy_quote": 11032.66177 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.01479, "high": 0.01481, "low": 0.0145, "close": 0.0146, "volume": 5207204.0, "close_time": 1771282799999, "quote_volume": 76238.32413, "trades": 933, "taker_buy_base": 1703106.0, "taker_buy_quote": 24919.93408 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.01458, "high": 0.01459, "low": 0.01443, "close": 0.01448, "volume": 2539544.0, "close_time": 1771286399999, "quote_volume": 36750.95814, "trades": 508, "taker_buy_base": 830096.0, "taker_buy_quote": 12037.84758 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01448, "high": 0.01491, "low": 0.01427, "close": 0.01488, "volume": 8075708.0, "close_time": 1771289999999, "quote_volume": 117506.98699, "trades": 1686, "taker_buy_base": 4724430.0, "taker_buy_quote": 68757.12318 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.01487, "high": 0.01531, "low": 0.01474, "close": 0.01505, "volume": 15125268.0, "close_time": 1771293599999, "quote_volume": 227305.34622, "trades": 4178, "taker_buy_base": 7325785.0, "taker_buy_quote": 110078.84185 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.01505, "high": 0.01516, "low": 0.01475, "close": 0.01486, "volume": 9715925.0, "close_time": 1771297199999, "quote_volume": 144828.20345, "trades": 2145, "taker_buy_base": 5347426.0, "taker_buy_quote": 79738.50799 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.01486, "high": 0.01489, "low": 0.01472, "close": 0.01488, "volume": 2794057.0, "close_time": 1771300799999, "quote_volume": 41378.92574, "trades": 1082, "taker_buy_base": 1531465.0, "taker_buy_quote": 22689.13321 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01489, "high": 0.01518, "low": 0.01481, "close": 0.01491, "volume": 4347432.0, "close_time": 1771304399999, "quote_volume": 65118.7349, "trades": 1346, "taker_buy_base": 1780902.0, "taker_buy_quote": 26618.47293 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0149, "high": 0.01519, "low": 0.01487, "close": 0.01509, "volume": 4847838.0, "close_time": 1771307999999, "quote_volume": 72970.04002, "trades": 1509, "taker_buy_base": 2000985.0, "taker_buy_quote": 30110.36116 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0151, "high": 0.01515, "low": 0.01493, "close": 0.015, "volume": 5475326.0, "close_time": 1771311599999, "quote_volume": 82322.48916, "trades": 1558, "taker_buy_base": 2642416.0, "taker_buy_quote": 39737.81823 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.01499, "high": 0.0152, "low": 0.01495, "close": 0.01516, "volume": 3315568.0, "close_time": 1771315199999, "quote_volume": 50215.36311, "trades": 1184, "taker_buy_base": 839988.0, "taker_buy_quote": 12692.57779 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01517, "high": 0.01555, "low": 0.01501, "close": 0.01539, "volume": 15689202.0, "close_time": 1771318799999, "quote_volume": 240663.17296, "trades": 4273, "taker_buy_base": 7658719.0, "taker_buy_quote": 117617.03282 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0154, "high": 0.01585, "low": 0.01529, "close": 0.01558, "volume": 6549839.0, "close_time": 1771322399999, "quote_volume": 102029.45975, "trades": 1897, "taker_buy_base": 3028274.0, "taker_buy_quote": 47162.69259 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.01558, "high": 0.0156, "low": 0.01523, "close": 0.01559, "volume": 10369859.0, "close_time": 1771325999999, "quote_volume": 160107.76337, "trades": 2692, "taker_buy_base": 5131365.0, "taker_buy_quote": 79231.03881 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.01558, "high": 0.01612, "low": 0.0154, "close": 0.01546, "volume": 17328523.0, "close_time": 1771329599999, "quote_volume": 273723.87808, "trades": 4260, "taker_buy_base": 8948782.0, "taker_buy_quote": 141907.24595 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01547, "high": 0.01566, "low": 0.01524, "close": 0.01554, "volume": 8393519.0, "close_time": 1771333199999, "quote_volume": 129550.44278, "trades": 2331, "taker_buy_base": 3880821.0, "taker_buy_quote": 59892.66764 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01554, "high": 0.01585, "low": 0.01549, "close": 0.01558, "volume": 7893847.0, "close_time": 1771336799999, "quote_volume": 123941.04564, "trades": 1945, "taker_buy_base": 4625830.0, "taker_buy_quote": 72648.20026 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01558, "high": 0.01581, "low": 0.01512, "close": 0.01555, "volume": 12348679.0, "close_time": 1771340399999, "quote_volume": 190310.31812, "trades": 4469, "taker_buy_base": 5968480.0, "taker_buy_quote": 91982.93997 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01554, "high": 0.01653, "low": 0.01545, "close": 0.01641, "volume": 27903180.0, "close_time": 1771343999999, "quote_volume": 450129.59063, "trades": 8459, "taker_buy_base": 16869825.0, "taker_buy_quote": 271821.00991 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0164, "high": 0.01758, "low": 0.01621, "close": 0.01706, "volume": 61786439.0, "close_time": 1771347599999, "quote_volume": 1042738.43477, "trades": 20702, "taker_buy_base": 33342935.0, "taker_buy_quote": 563080.45928 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01706, "high": 0.01736, "low": 0.0161, "close": 0.01627, "volume": 36206175.0, "close_time": 1771351199999, "quote_volume": 602863.9102, "trades": 12288, "taker_buy_base": 16547290.0, "taker_buy_quote": 275909.85333 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01627, "high": 0.0163, "low": 0.01507, "close": 0.01519, "volume": 21260002.0, "close_time": 1771354799999, "quote_volume": 331440.99247, "trades": 5124, "taker_buy_base": 9015867.0, "taker_buy_quote": 140428.29423 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01521, "high": 0.01524, "low": 0.01462, "close": 0.01487, "volume": 11533943.0, "close_time": 1771358399999, "quote_volume": 172214.86737, "trades": 2202, "taker_buy_base": 4371712.0, "taker_buy_quote": 65203.13944 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01486, "high": 0.0149, "low": 0.01441, "close": 0.01452, "volume": 9484871.0, "close_time": 1771361999999, "quote_volume": 138684.2756, "trades": 1683, "taker_buy_base": 3061131.0, "taker_buy_quote": 44871.49638 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01451, "high": 0.01477, "low": 0.0145, "close": 0.01471, "volume": 2422370.0, "close_time": 1771365599999, "quote_volume": 35474.93341, "trades": 772, "taker_buy_base": 1341550.0, "taker_buy_quote": 19629.73128 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0147, "high": 0.01473, "low": 0.01461, "close": 0.0147, "volume": 2593074.0, "close_time": 1771369199999, "quote_volume": 38046.57882, "trades": 903, "taker_buy_base": 1543357.0, "taker_buy_quote": 22658.93579 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0147, "high": 0.01505, "low": 0.0147, "close": 0.01501, "volume": 3098459.0, "close_time": 1771372799999, "quote_volume": 46148.10891, "trades": 930, "taker_buy_base": 1677604.0, "taker_buy_quote": 25011.76827 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01502, "high": 0.0153, "low": 0.01466, "close": 0.01481, "volume": 14163672.0, "close_time": 1771376399999, "quote_volume": 212869.26798, "trades": 2838, "taker_buy_base": 5722059.0, "taker_buy_quote": 85946.43538 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01483, "high": 0.01497, "low": 0.01455, "close": 0.01471, "volume": 5190955.0, "close_time": 1771379999999, "quote_volume": 76375.65914, "trades": 1598, "taker_buy_base": 2010809.0, "taker_buy_quote": 29633.16034 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0147, "high": 0.01474, "low": 0.0145, "close": 0.01457, "volume": 4181712.0, "close_time": 1771383599999, "quote_volume": 61022.9609, "trades": 991, "taker_buy_base": 1726608.0, "taker_buy_quote": 25198.71874 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01457, "high": 0.01471, "low": 0.01448, "close": 0.01462, "volume": 1989177.0, "close_time": 1771387199999, "quote_volume": 29017.15007, "trades": 647, "taker_buy_base": 831783.0, "taker_buy_quote": 12149.35817 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01464, "high": 0.01465, "low": 0.01431, "close": 0.01437, "volume": 2644421.0, "close_time": 1771390799999, "quote_volume": 38264.3969, "trades": 764, "taker_buy_base": 1171792.0, "taker_buy_quote": 16946.07041 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01435, "high": 0.01443, "low": 0.01423, "close": 0.01435, "volume": 5292853.0, "close_time": 1771394399999, "quote_volume": 75886.10756, "trades": 974, "taker_buy_base": 3187598.0, "taker_buy_quote": 45695.44253 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01435, "high": 0.01477, "low": 0.01428, "close": 0.01461, "volume": 6353597.0, "close_time": 1771397999999, "quote_volume": 92364.36255, "trades": 1486, "taker_buy_base": 3756950.0, "taker_buy_quote": 54546.27812 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.01463, "high": 0.01514, "low": 0.01463, "close": 0.01496, "volume": 4977645.0, "close_time": 1771401599999, "quote_volume": 74279.8766, "trades": 1314, "taker_buy_base": 2753796.0, "taker_buy_quote": 41055.72758 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01496, "high": 0.01501, "low": 0.01482, "close": 0.01486, "volume": 2984388.0, "close_time": 1771405199999, "quote_volume": 44456.2093, "trades": 994, "taker_buy_base": 1359813.0, "taker_buy_quote": 20260.09606 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01486, "high": 0.0149, "low": 0.01473, "close": 0.01477, "volume": 2089047.0, "close_time": 1771408799999, "quote_volume": 30935.36255, "trades": 641, "taker_buy_base": 738056.0, "taker_buy_quote": 10940.16135 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.01477, "high": 0.01502, "low": 0.01477, "close": 0.01491, "volume": 3003027.0, "close_time": 1771412399999, "quote_volume": 44745.61742, "trades": 729, "taker_buy_base": 1603193.0, "taker_buy_quote": 23897.39615 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.01491, "high": 0.01504, "low": 0.01481, "close": 0.01487, "volume": 4857636.0, "close_time": 1771415999999, "quote_volume": 72554.67806, "trades": 1166, "taker_buy_base": 2505892.0, "taker_buy_quote": 37441.82499 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0149, "high": 0.01504, "low": 0.01483, "close": 0.01484, "volume": 2976454.0, "close_time": 1771419599999, "quote_volume": 44504.07184, "trades": 686, "taker_buy_base": 1388495.0, "taker_buy_quote": 20769.96188 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01484, "high": 0.01496, "low": 0.0148, "close": 0.01487, "volume": 3296129.0, "close_time": 1771423199999, "quote_volume": 49031.81306, "trades": 778, "taker_buy_base": 1612298.0, "taker_buy_quote": 23980.39863 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.01488, "high": 0.01503, "low": 0.01481, "close": 0.01495, "volume": 4393716.0, "close_time": 1771426799999, "quote_volume": 65517.2364, "trades": 1122, "taker_buy_base": 1914913.0, "taker_buy_quote": 28574.29997 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01496, "high": 0.01523, "low": 0.01494, "close": 0.01508, "volume": 6876196.0, "close_time": 1771430399999, "quote_volume": 103775.7296, "trades": 1177, "taker_buy_base": 3281670.0, "taker_buy_quote": 49549.82203 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01507, "high": 0.01595, "low": 0.01506, "close": 0.01559, "volume": 22967039.0, "close_time": 1771433999999, "quote_volume": 358133.18553, "trades": 5928, "taker_buy_base": 11877531.0, "taker_buy_quote": 185172.13326 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01559, "high": 0.01565, "low": 0.01468, "close": 0.01485, "volume": 8245380.0, "close_time": 1771437599999, "quote_volume": 124734.53992, "trades": 1848, "taker_buy_base": 2876087.0, "taker_buy_quote": 43250.98062 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.01485, "high": 0.01494, "low": 0.01451, "close": 0.01454, "volume": 5669043.0, "close_time": 1771441199999, "quote_volume": 83419.56664, "trades": 1015, "taker_buy_base": 3086057.0, "taker_buy_quote": 45443.9166 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.01452, "high": 0.01458, "low": 0.01387, "close": 0.01407, "volume": 5852793.0, "close_time": 1771444799999, "quote_volume": 82679.22875, "trades": 1299, "taker_buy_base": 2711112.0, "taker_buy_quote": 38325.59819 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01407, "high": 0.01407, "low": 0.01388, "close": 0.01389, "volume": 3348475.0, "close_time": 1771448399999, "quote_volume": 46683.0375, "trades": 594, "taker_buy_base": 1584375.0, "taker_buy_quote": 22074.6303 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.01388, "high": 0.01394, "low": 0.01367, "close": 0.01368, "volume": 3102913.0, "close_time": 1771451999999, "quote_volume": 42874.74216, "trades": 673, "taker_buy_base": 1191989.0, "taker_buy_quote": 16491.09376 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0137, "high": 0.01385, "low": 0.01352, "close": 0.01356, "volume": 2642835.0, "close_time": 1771455599999, "quote_volume": 36119.92603, "trades": 417, "taker_buy_base": 1000971.0, "taker_buy_quote": 13710.4509 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.01357, "high": 0.01371, "low": 0.01345, "close": 0.01356, "volume": 3862984.0, "close_time": 1771459199999, "quote_volume": 52359.54825, "trades": 673, "taker_buy_base": 1630824.0, "taker_buy_quote": 22079.22872 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01357, "high": 0.01358, "low": 0.01338, "close": 0.01349, "volume": 4365151.0, "close_time": 1771462799999, "quote_volume": 58739.10277, "trades": 761, "taker_buy_base": 1599984.0, "taker_buy_quote": 21515.73138 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.01349, "high": 0.0138, "low": 0.01348, "close": 0.01361, "volume": 5729415.0, "close_time": 1771466399999, "quote_volume": 78122.42493, "trades": 694, "taker_buy_base": 2219413.0, "taker_buy_quote": 30296.33148 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01363, "high": 0.0137, "low": 0.0136, "close": 0.01367, "volume": 1597219.0, "close_time": 1771469999999, "quote_volume": 21797.04063, "trades": 376, "taker_buy_base": 880841.0, "taker_buy_quote": 12025.62875 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.01368, "high": 0.01368, "low": 0.01347, "close": 0.01363, "volume": 1998646.0, "close_time": 1771473599999, "quote_volume": 27089.93729, "trades": 340, "taker_buy_base": 1133981.0, "taker_buy_quote": 15384.93311 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01363, "high": 0.01371, "low": 0.0136, "close": 0.01367, "volume": 1262623.0, "close_time": 1771477199999, "quote_volume": 17234.34892, "trades": 357, "taker_buy_base": 763485.0, "taker_buy_quote": 10423.87158 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.01365, "high": 0.01367, "low": 0.01324, "close": 0.01343, "volume": 6209146.0, "close_time": 1771480799999, "quote_volume": 83242.35739, "trades": 858, "taker_buy_base": 2705397.0, "taker_buy_quote": 36238.61621 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.01344, "high": 0.01354, "low": 0.01343, "close": 0.01345, "volume": 1519095.0, "close_time": 1771484399999, "quote_volume": 20465.87547, "trades": 330, "taker_buy_base": 896590.0, "taker_buy_quote": 12087.52389 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.01344, "high": 0.01347, "low": 0.01322, "close": 0.01328, "volume": 3342659.0, "close_time": 1771487999999, "quote_volume": 44665.86493, "trades": 574, "taker_buy_base": 1228762.0, "taker_buy_quote": 16424.26594 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01328, "high": 0.01329, "low": 0.01313, "close": 0.01322, "volume": 3318150.0, "close_time": 1771491599999, "quote_volume": 43801.07663, "trades": 725, "taker_buy_base": 1255719.0, "taker_buy_quote": 16581.04975 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.01324, "high": 0.01335, "low": 0.01316, "close": 0.01322, "volume": 2733554.0, "close_time": 1771495199999, "quote_volume": 36234.56153, "trades": 490, "taker_buy_base": 1282638.0, "taker_buy_quote": 17002.76358 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.01322, "high": 0.01333, "low": 0.01322, "close": 0.01331, "volume": 1582669.0, "close_time": 1771498799999, "quote_volume": 21022.41853, "trades": 274, "taker_buy_base": 960832.0, "taker_buy_quote": 12764.63871 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0133, "high": 0.01353, "low": 0.01328, "close": 0.01343, "volume": 5871748.0, "close_time": 1771502399999, "quote_volume": 78788.86135, "trades": 904, "taker_buy_base": 3389663.0, "taker_buy_quote": 45486.54378 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01342, "high": 0.0135, "low": 0.01336, "close": 0.0134, "volume": 1578342.0, "close_time": 1771505999999, "quote_volume": 21179.65119, "trades": 312, "taker_buy_base": 764189.0, "taker_buy_quote": 10254.23753 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0134, "high": 0.01342, "low": 0.01305, "close": 0.01313, "volume": 5265483.0, "close_time": 1771509599999, "quote_volume": 69580.16289, "trades": 727, "taker_buy_base": 2743158.0, "taker_buy_quote": 36288.14462 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.01314, "high": 0.01333, "low": 0.01293, "close": 0.01327, "volume": 7163784.0, "close_time": 1771513199999, "quote_volume": 94181.09078, "trades": 1099, "taker_buy_base": 2930721.0, "taker_buy_quote": 38531.41732 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.01327, "high": 0.01336, "low": 0.01314, "close": 0.0132, "volume": 4815271.0, "close_time": 1771516799999, "quote_volume": 63622.99767, "trades": 712, "taker_buy_base": 2559527.0, "taker_buy_quote": 33838.17961 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01317, "high": 0.01317, "low": 0.01297, "close": 0.01298, "volume": 4150462.0, "close_time": 1771520399999, "quote_volume": 54190.75807, "trades": 835, "taker_buy_base": 1360379.0, "taker_buy_quote": 17753.7173 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01299, "high": 0.01319, "low": 0.01297, "close": 0.01306, "volume": 4720000.0, "close_time": 1771523999999, "quote_volume": 61765.47103, "trades": 910, "taker_buy_base": 2003283.0, "taker_buy_quote": 26247.27066 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.01306, "high": 0.01322, "low": 0.01301, "close": 0.01321, "volume": 2369866.0, "close_time": 1771527599999, "quote_volume": 31049.77828, "trades": 614, "taker_buy_base": 885982.0, "taker_buy_quote": 11616.10588 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01321, "high": 0.01321, "low": 0.01299, "close": 0.01302, "volume": 2037732.0, "close_time": 1771531199999, "quote_volume": 26598.67828, "trades": 539, "taker_buy_base": 725396.0, "taker_buy_quote": 9478.72863 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01302, "high": 0.01304, "low": 0.01268, "close": 0.01271, "volume": 7920381.0, "close_time": 1771534799999, "quote_volume": 101577.44643, "trades": 1100, "taker_buy_base": 2981732.0, "taker_buy_quote": 38161.47332 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0127, "high": 0.01275, "low": 0.01257, "close": 0.0126, "volume": 3637006.0, "close_time": 1771538399999, "quote_volume": 46018.37122, "trades": 515, "taker_buy_base": 1629914.0, "taker_buy_quote": 20637.8217 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01261, "high": 0.01268, "low": 0.01255, "close": 0.01266, "volume": 4090193.0, "close_time": 1771541999999, "quote_volume": 51568.04946, "trades": 822, "taker_buy_base": 2137922.0, "taker_buy_quote": 26959.82281 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01266, "high": 0.01269, "low": 0.01258, "close": 0.01263, "volume": 4260307.0, "close_time": 1771545599999, "quote_volume": 53822.50589, "trades": 516, "taker_buy_base": 1531249.0, "taker_buy_quote": 19349.99879 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01265, "high": 0.01266, "low": 0.01249, "close": 0.01252, "volume": 2060650.0, "close_time": 1771549199999, "quote_volume": 25944.98724, "trades": 280, "taker_buy_base": 927107.0, "taker_buy_quote": 11671.94876 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01252, "high": 0.01266, "low": 0.01251, "close": 0.01262, "volume": 2216216.0, "close_time": 1771552799999, "quote_volume": 27932.32264, "trades": 313, "taker_buy_base": 1112404.0, "taker_buy_quote": 14034.56448 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01263, "high": 0.01274, "low": 0.01257, "close": 0.01261, "volume": 5214646.0, "close_time": 1771556399999, "quote_volume": 66061.67191, "trades": 832, "taker_buy_base": 2785517.0, "taker_buy_quote": 35283.74325 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0126, "high": 0.01277, "low": 0.01257, "close": 0.01269, "volume": 2900224.0, "close_time": 1771559999999, "quote_volume": 36814.97965, "trades": 347, "taker_buy_base": 1668907.0, "taker_buy_quote": 21196.35141 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01268, "high": 0.01272, "low": 0.01241, "close": 0.01247, "volume": 5526934.0, "close_time": 1771563599999, "quote_volume": 69640.66599, "trades": 815, "taker_buy_base": 2927420.0, "taker_buy_quote": 36858.10183 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01248, "high": 0.01257, "low": 0.01234, "close": 0.01254, "volume": 5201648.0, "close_time": 1771567199999, "quote_volume": 64844.71445, "trades": 602, "taker_buy_base": 2117987.0, "taker_buy_quote": 26404.86971 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.01255, "high": 0.01256, "low": 0.01242, "close": 0.01256, "volume": 1485085.0, "close_time": 1771570799999, "quote_volume": 18552.94965, "trades": 363, "taker_buy_base": 747413.0, "taker_buy_quote": 9341.86098 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.01255, "high": 0.01264, "low": 0.01252, "close": 0.01259, "volume": 891266.0, "close_time": 1771574399999, "quote_volume": 11212.0542, "trades": 194, "taker_buy_base": 455524.0, "taker_buy_quote": 5739.34685 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01259, "high": 0.01268, "low": 0.01256, "close": 0.01259, "volume": 1506860.0, "close_time": 1771577999999, "quote_volume": 19016.6281, "trades": 215, "taker_buy_base": 713689.0, "taker_buy_quote": 9017.40027 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01259, "high": 0.01274, "low": 0.01259, "close": 0.0127, "volume": 1361155.0, "close_time": 1771581599999, "quote_volume": 17235.90639, "trades": 257, "taker_buy_base": 899397.0, "taker_buy_quote": 11394.58964 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.01268, "high": 0.01273, "low": 0.01257, "close": 0.0126, "volume": 4235282.0, "close_time": 1771585199999, "quote_volume": 53610.86467, "trades": 781, "taker_buy_base": 1891635.0, "taker_buy_quote": 23939.74412 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0126, "high": 0.01262, "low": 0.01231, "close": 0.01235, "volume": 3494964.0, "close_time": 1771588799999, "quote_volume": 43441.6601, "trades": 678, "taker_buy_base": 1754138.0, "taker_buy_quote": 21818.3262 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01234, "high": 0.01237, "low": 0.01217, "close": 0.01219, "volume": 6770572.0, "close_time": 1771592399999, "quote_volume": 83078.93961, "trades": 643, "taker_buy_base": 3874696.0, "taker_buy_quote": 47548.9302 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01218, "high": 0.01218, "low": 0.01188, "close": 0.01197, "volume": 7088058.0, "close_time": 1771595999999, "quote_volume": 85362.01451, "trades": 791, "taker_buy_base": 3221999.0, "taker_buy_quote": 38827.04652 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.01199, "high": 0.01225, "low": 0.01194, "close": 0.0121, "volume": 5688047.0, "close_time": 1771599599999, "quote_volume": 68845.14116, "trades": 971, "taker_buy_base": 3265200.0, "taker_buy_quote": 39531.59773 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.01211, "high": 0.01234, "low": 0.01211, "close": 0.01231, "volume": 6710085.0, "close_time": 1771603199999, "quote_volume": 81965.07039, "trades": 892, "taker_buy_base": 3788549.0, "taker_buy_quote": 46286.36911 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0123, "high": 0.01245, "low": 0.01223, "close": 0.0123, "volume": 6274860.0, "close_time": 1771606799999, "quote_volume": 77296.72766, "trades": 777, "taker_buy_base": 3087633.0, "taker_buy_quote": 38033.36056 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.01229, "high": 0.01232, "low": 0.01212, "close": 0.01229, "volume": 3978965.0, "close_time": 1771610399999, "quote_volume": 48656.37646, "trades": 474, "taker_buy_base": 2567245.0, "taker_buy_quote": 31394.3 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.01231, "high": 0.01243, "low": 0.01225, "close": 0.01239, "volume": 3301770.0, "close_time": 1771613999999, "quote_volume": 40729.38401, "trades": 453, "taker_buy_base": 1693051.0, "taker_buy_quote": 20892.19235 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0124, "high": 0.01241, "low": 0.01226, "close": 0.0123, "volume": 4749368.0, "close_time": 1771617599999, "quote_volume": 58539.91311, "trades": 519, "taker_buy_base": 1612685.0, "taker_buy_quote": 19887.98441 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0123, "high": 0.01239, "low": 0.01227, "close": 0.01229, "volume": 1168398.0, "close_time": 1771621199999, "quote_volume": 14427.66808, "trades": 143, "taker_buy_base": 712487.0, "taker_buy_quote": 8795.30595 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.01229, "high": 0.01246, "low": 0.01227, "close": 0.0124, "volume": 4163075.0, "close_time": 1771624799999, "quote_volume": 51648.23824, "trades": 253, "taker_buy_base": 1655991.0, "taker_buy_quote": 20533.71307 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.01242, "high": 0.01293, "low": 0.0124, "close": 0.01275, "volume": 10917849.0, "close_time": 1771628399999, "quote_volume": 138651.52672, "trades": 915, "taker_buy_base": 6633667.0, "taker_buy_quote": 84089.22216 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.01273, "high": 0.01284, "low": 0.01267, "close": 0.0127, "volume": 5829088.0, "close_time": 1771631999999, "quote_volume": 74215.30021, "trades": 659, "taker_buy_base": 3215901.0, "taker_buy_quote": 40922.54763 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01269, "high": 0.01284, "low": 0.01268, "close": 0.01274, "volume": 3218421.0, "close_time": 1771635599999, "quote_volume": 41093.38973, "trades": 400, "taker_buy_base": 1547078.0, "taker_buy_quote": 19736.41414 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.01276, "high": 0.01281, "low": 0.01265, "close": 0.01272, "volume": 2464421.0, "close_time": 1771639199999, "quote_volume": 31388.16851, "trades": 283, "taker_buy_base": 1314264.0, "taker_buy_quote": 16727.04703 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.01273, "high": 0.01275, "low": 0.01263, "close": 0.01263, "volume": 968799.0, "close_time": 1771642799999, "quote_volume": 12312.67316, "trades": 161, "taker_buy_base": 339458.0, "taker_buy_quote": 4315.48753 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.01265, "high": 0.01266, "low": 0.01251, "close": 0.01256, "volume": 1787609.0, "close_time": 1771646399999, "quote_volume": 22478.27325, "trades": 241, "taker_buy_base": 697380.0, "taker_buy_quote": 8770.0143 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01254, "high": 0.0126, "low": 0.01251, "close": 0.01257, "volume": 1069606.0, "close_time": 1771649999999, "quote_volume": 13442.51363, "trades": 183, "taker_buy_base": 468556.0, "taker_buy_quote": 5886.68852 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.01256, "high": 0.01256, "low": 0.01247, "close": 0.01251, "volume": 905922.0, "close_time": 1771653599999, "quote_volume": 11345.95563, "trades": 142, "taker_buy_base": 622522.0, "taker_buy_quote": 7799.94303 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.01252, "high": 0.01284, "low": 0.01248, "close": 0.01279, "volume": 4903983.0, "close_time": 1771657199999, "quote_volume": 62110.12983, "trades": 661, "taker_buy_base": 2768811.0, "taker_buy_quote": 35056.31293 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.01279, "high": 0.01285, "low": 0.01267, "close": 0.01277, "volume": 4872106.0, "close_time": 1771660799999, "quote_volume": 62138.1168, "trades": 586, "taker_buy_base": 1550203.0, "taker_buy_quote": 19773.55723 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01278, "high": 0.01288, "low": 0.01278, "close": 0.01282, "volume": 1346786.0, "close_time": 1771664399999, "quote_volume": 17274.83995, "trades": 267, "taker_buy_base": 609943.0, "taker_buy_quote": 7820.02254 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.01283, "high": 0.01284, "low": 0.01274, "close": 0.01277, "volume": 1670270.0, "close_time": 1771667999999, "quote_volume": 21370.777, "trades": 365, "taker_buy_base": 593271.0, "taker_buy_quote": 7598.19469 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.01277, "high": 0.01294, "low": 0.01277, "close": 0.01294, "volume": 854948.0, "close_time": 1771671599999, "quote_volume": 10989.71251, "trades": 135, "taker_buy_base": 470706.0, "taker_buy_quote": 6050.30558 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.01294, "high": 0.013, "low": 0.01274, "close": 0.01274, "volume": 3309390.0, "close_time": 1771675199999, "quote_volume": 42639.51135, "trades": 572, "taker_buy_base": 1699412.0, "taker_buy_quote": 21900.63895 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01276, "high": 0.01305, "low": 0.01256, "close": 0.01285, "volume": 13218983.0, "close_time": 1771678799999, "quote_volume": 169616.65523, "trades": 1488, "taker_buy_base": 9519289.0, "taker_buy_quote": 122221.33348 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.01284, "high": 0.01284, "low": 0.01269, "close": 0.01278, "volume": 4453144.0, "close_time": 1771682399999, "quote_volume": 56825.15448, "trades": 629, "taker_buy_base": 1975813.0, "taker_buy_quote": 25227.85459 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0128, "high": 0.01287, "low": 0.01278, "close": 0.01281, "volume": 1050910.0, "close_time": 1771685999999, "quote_volume": 13488.79643, "trades": 199, "taker_buy_base": 480264.0, "taker_buy_quote": 6163.4095 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0128, "high": 0.0128, "low": 0.01271, "close": 0.01271, "volume": 711696.0, "close_time": 1771689599999, "quote_volume": 9061.86403, "trades": 199, "taker_buy_base": 364736.0, "taker_buy_quote": 4642.09358 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01273, "high": 0.01296, "low": 0.0127, "close": 0.01287, "volume": 6649782.0, "close_time": 1771693199999, "quote_volume": 85561.405, "trades": 1094, "taker_buy_base": 3073345.0, "taker_buy_quote": 39541.03254 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01286, "high": 0.01299, "low": 0.01275, "close": 0.01293, "volume": 1696295.0, "close_time": 1771696799999, "quote_volume": 21832.23533, "trades": 342, "taker_buy_base": 786220.0, "taker_buy_quote": 10116.45907 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.01292, "high": 0.01422, "low": 0.01292, "close": 0.01312, "volume": 57563123.0, "close_time": 1771700399999, "quote_volume": 782128.36604, "trades": 15608, "taker_buy_base": 33971381.0, "taker_buy_quote": 461799.75485 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.01313, "high": 0.0132, "low": 0.01272, "close": 0.01275, "volume": 11762659.0, "close_time": 1771703999999, "quote_volume": 151698.56367, "trades": 1757, "taker_buy_base": 4379517.0, "taker_buy_quote": 56548.66776 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01275, "high": 0.01292, "low": 0.01272, "close": 0.01275, "volume": 3050662.0, "close_time": 1771707599999, "quote_volume": 39131.15988, "trades": 549, "taker_buy_base": 1265169.0, "taker_buy_quote": 16244.08621 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.01277, "high": 0.01299, "low": 0.01273, "close": 0.0128, "volume": 4715051.0, "close_time": 1771711199999, "quote_volume": 60566.94294, "trades": 659, "taker_buy_base": 1635882.0, "taker_buy_quote": 20998.35433 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.01282, "high": 0.0129, "low": 0.01274, "close": 0.01281, "volume": 2034795.0, "close_time": 1771714799999, "quote_volume": 26075.62434, "trades": 326, "taker_buy_base": 834911.0, "taker_buy_quote": 10710.02221 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.01283, "high": 0.01298, "low": 0.01279, "close": 0.01295, "volume": 2226130.0, "close_time": 1771718399999, "quote_volume": 28721.18456, "trades": 427, "taker_buy_base": 1454924.0, "taker_buy_quote": 18772.27609 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01294, "high": 0.01325, "low": 0.01279, "close": 0.01292, "volume": 9529698.0, "close_time": 1771721999999, "quote_volume": 124191.1282, "trades": 1627, "taker_buy_base": 4599123.0, "taker_buy_quote": 59957.09869 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.01294, "high": 0.01312, "low": 0.01293, "close": 0.01293, "volume": 3595885.0, "close_time": 1771725599999, "quote_volume": 46783.78948, "trades": 599, "taker_buy_base": 1667307.0, "taker_buy_quote": 21667.3463 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.01293, "high": 0.01296, "low": 0.01271, "close": 0.01276, "volume": 3811845.0, "close_time": 1771729199999, "quote_volume": 48800.12839, "trades": 681, "taker_buy_base": 1187538.0, "taker_buy_quote": 15210.64632 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.01275, "high": 0.01276, "low": 0.01258, "close": 0.01272, "volume": 2369497.0, "close_time": 1771732799999, "quote_volume": 30017.80924, "trades": 497, "taker_buy_base": 900229.0, "taker_buy_quote": 11421.5447 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01271, "high": 0.01315, "low": 0.01268, "close": 0.01295, "volume": 8728017.0, "close_time": 1771736399999, "quote_volume": 113089.53002, "trades": 1105, "taker_buy_base": 6187192.0, "taker_buy_quote": 80148.06069 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.01295, "high": 0.01325, "low": 0.01279, "close": 0.01312, "volume": 8179406.0, "close_time": 1771739999999, "quote_volume": 106735.62891, "trades": 1854, "taker_buy_base": 3900572.0, "taker_buy_quote": 50914.43202 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.01312, "high": 0.01346, "low": 0.01312, "close": 0.01318, "volume": 7160470.0, "close_time": 1771743599999, "quote_volume": 95033.33386, "trades": 1139, "taker_buy_base": 4249061.0, "taker_buy_quote": 56451.2652 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.01319, "high": 0.01335, "low": 0.01315, "close": 0.01321, "volume": 3896309.0, "close_time": 1771747199999, "quote_volume": 51595.0633, "trades": 689, "taker_buy_base": 1637427.0, "taker_buy_quote": 21709.17736 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01318, "high": 0.01321, "low": 0.01295, "close": 0.01303, "volume": 4429572.0, "close_time": 1771750799999, "quote_volume": 57790.48857, "trades": 805, "taker_buy_base": 1341958.0, "taker_buy_quote": 17505.19196 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.01304, "high": 0.01305, "low": 0.01282, "close": 0.01296, "volume": 7732765.0, "close_time": 1771754399999, "quote_volume": 99712.93625, "trades": 848, "taker_buy_base": 1971133.0, "taker_buy_quote": 25428.45601 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.01296, "high": 0.01301, "low": 0.01292, "close": 0.01301, "volume": 1245364.0, "close_time": 1771757999999, "quote_volume": 16144.72657, "trades": 312, "taker_buy_base": 466790.0, "taker_buy_quote": 6051.49042 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.01302, "high": 0.01313, "low": 0.01292, "close": 0.01293, "volume": 3751270.0, "close_time": 1771761599999, "quote_volume": 48850.0492, "trades": 592, "taker_buy_base": 1510983.0, "taker_buy_quote": 19704.95595 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01294, "high": 0.01298, "low": 0.01265, "close": 0.01285, "volume": 4725486.0, "close_time": 1771765199999, "quote_volume": 60646.30433, "trades": 953, "taker_buy_base": 2665181.0, "taker_buy_quote": 34227.02531 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.01284, "high": 0.01285, "low": 0.01261, "close": 0.01265, "volume": 2937824.0, "close_time": 1771768799999, "quote_volume": 37376.28793, "trades": 553, "taker_buy_base": 1663201.0, "taker_buy_quote": 21172.70206 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.01263, "high": 0.01266, "low": 0.01242, "close": 0.01248, "volume": 3155038.0, "close_time": 1771772399999, "quote_volume": 39504.5792, "trades": 749, "taker_buy_base": 1388290.0, "taker_buy_quote": 17373.19327 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.01251, "high": 0.01252, "low": 0.01236, "close": 0.01246, "volume": 2806916.0, "close_time": 1771775999999, "quote_volume": 34937.57344, "trades": 742, "taker_buy_base": 1099178.0, "taker_buy_quote": 13660.47101 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01247, "high": 0.01249, "low": 0.01236, "close": 0.01243, "volume": 3086668.0, "close_time": 1771779599999, "quote_volume": 38310.91627, "trades": 507, "taker_buy_base": 1376374.0, "taker_buy_quote": 17080.40554 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.01244, "high": 0.01251, "low": 0.01222, "close": 0.01228, "volume": 3462301.0, "close_time": 1771783199999, "quote_volume": 42797.51136, "trades": 655, "taker_buy_base": 1226738.0, "taker_buy_quote": 15206.73249 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.01228, "high": 0.01229, "low": 0.01209, "close": 0.0121, "volume": 2005486.0, "close_time": 1771786799999, "quote_volume": 24415.64726, "trades": 356, "taker_buy_base": 310790.0, "taker_buy_quote": 3774.87757 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.01211, "high": 0.0122, "low": 0.01206, "close": 0.01217, "volume": 3576252.0, "close_time": 1771790399999, "quote_volume": 43319.82848, "trades": 524, "taker_buy_base": 2060808.0, "taker_buy_quote": 24966.1514 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01216, "high": 0.01218, "low": 0.01205, "close": 0.01205, "volume": 1869338.0, "close_time": 1771793999999, "quote_volume": 22650.86528, "trades": 223, "taker_buy_base": 666288.0, "taker_buy_quote": 8078.68096 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.01205, "high": 0.01208, "low": 0.01194, "close": 0.01196, "volume": 1624276.0, "close_time": 1771797599999, "quote_volume": 19527.08261, "trades": 307, "taker_buy_base": 600392.0, "taker_buy_quote": 7218.9126 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.01196, "high": 0.01197, "low": 0.01189, "close": 0.01193, "volume": 1323982.0, "close_time": 1771801199999, "quote_volume": 15814.08151, "trades": 315, "taker_buy_base": 541190.0, "taker_buy_quote": 6464.52342 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.01193, "high": 0.01197, "low": 0.01189, "close": 0.01193, "volume": 1209058.0, "close_time": 1771804799999, "quote_volume": 14427.25158, "trades": 228, "taker_buy_base": 481820.0, "taker_buy_quote": 5753.01773 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01195, "high": 0.01204, "low": 0.01181, "close": 0.01194, "volume": 6247781.0, "close_time": 1771808399999, "quote_volume": 74356.55491, "trades": 969, "taker_buy_base": 3139444.0, "taker_buy_quote": 37394.54949 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.01191, "high": 0.01193, "low": 0.01152, "close": 0.01155, "volume": 13343933.0, "close_time": 1771811999999, "quote_volume": 155779.11578, "trades": 1562, "taker_buy_base": 6009609.0, "taker_buy_quote": 70209.49216 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.01155, "high": 0.01179, "low": 0.01151, "close": 0.01169, "volume": 5395254.0, "close_time": 1771815599999, "quote_volume": 62885.55804, "trades": 627, "taker_buy_base": 2038682.0, "taker_buy_quote": 23777.36603 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.01171, "high": 0.01176, "low": 0.01159, "close": 0.01167, "volume": 994979.0, "close_time": 1771819199999, "quote_volume": 11623.93234, "trades": 131, "taker_buy_base": 596962.0, "taker_buy_quote": 6976.12769 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01165, "high": 0.01165, "low": 0.01156, "close": 0.01156, "volume": 500063.0, "close_time": 1771822799999, "quote_volume": 5799.51943, "trades": 110, "taker_buy_base": 220739.0, "taker_buy_quote": 2562.24596 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.01155, "high": 0.01178, "low": 0.01155, "close": 0.01171, "volume": 1456122.0, "close_time": 1771826399999, "quote_volume": 16994.32012, "trades": 198, "taker_buy_base": 667963.0, "taker_buy_quote": 7790.486 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.01171, "high": 0.01193, "low": 0.01171, "close": 0.0119, "volume": 4073144.0, "close_time": 1771829999999, "quote_volume": 48133.27829, "trades": 462, "taker_buy_base": 1880689.0, "taker_buy_quote": 22223.17279 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0119, "high": 0.01201, "low": 0.01185, "close": 0.01199, "volume": 3024762.0, "close_time": 1771833599999, "quote_volume": 36066.41708, "trades": 411, "taker_buy_base": 1195227.0, "taker_buy_quote": 14249.61021 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01197, "high": 0.01209, "low": 0.01192, "close": 0.01195, "volume": 2823539.0, "close_time": 1771837199999, "quote_volume": 33802.49025, "trades": 309, "taker_buy_base": 1597122.0, "taker_buy_quote": 19124.60079 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.01195, "high": 0.01196, "low": 0.01182, "close": 0.01194, "volume": 2030367.0, "close_time": 1771840799999, "quote_volume": 24143.32953, "trades": 283, "taker_buy_base": 725894.0, "taker_buy_quote": 8622.75966 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.01195, "high": 0.01202, "low": 0.0119, "close": 0.01192, "volume": 1204525.0, "close_time": 1771844399999, "quote_volume": 14427.27581, "trades": 161, "taker_buy_base": 533791.0, "taker_buy_quote": 6395.21774 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.01192, "high": 0.01192, "low": 0.01166, "close": 0.0118, "volume": 7871574.0, "close_time": 1771847999999, "quote_volume": 92872.17379, "trades": 744, "taker_buy_base": 2200442.0, "taker_buy_quote": 25971.23594 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01179, "high": 0.01207, "low": 0.01178, "close": 0.01199, "volume": 4262175.0, "close_time": 1771851599999, "quote_volume": 50956.65313, "trades": 718, "taker_buy_base": 2164703.0, "taker_buy_quote": 25850.87971 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.01199, "high": 0.01202, "low": 0.01188, "close": 0.01198, "volume": 2921253.0, "close_time": 1771855199999, "quote_volume": 34930.04077, "trades": 375, "taker_buy_base": 1574725.0, "taker_buy_quote": 18839.88216 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.01197, "high": 0.01217, "low": 0.01192, "close": 0.01214, "volume": 14163735.0, "close_time": 1771858799999, "quote_volume": 170401.91403, "trades": 1499, "taker_buy_base": 6221305.0, "taker_buy_quote": 74850.58058 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.01215, "high": 0.01236, "low": 0.01198, "close": 0.01204, "volume": 8255364.0, "close_time": 1771862399999, "quote_volume": 100149.79876, "trades": 1247, "taker_buy_base": 4534919.0, "taker_buy_quote": 55038.66116 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01205, "high": 0.0123, "low": 0.01195, "close": 0.01213, "volume": 7592091.0, "close_time": 1771865999999, "quote_volume": 92074.41823, "trades": 1165, "taker_buy_base": 3391729.0, "taker_buy_quote": 41108.28099 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.01213, "high": 0.01218, "low": 0.01188, "close": 0.01204, "volume": 8390387.0, "close_time": 1771869599999, "quote_volume": 101060.17876, "trades": 1259, "taker_buy_base": 3895766.0, "taker_buy_quote": 46943.07776 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.01204, "high": 0.01219, "low": 0.012, "close": 0.01201, "volume": 4654696.0, "close_time": 1771873199999, "quote_volume": 56350.64091, "trades": 775, "taker_buy_base": 1730560.0, "taker_buy_quote": 20948.11446 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.01202, "high": 0.01214, "low": 0.01198, "close": 0.01199, "volume": 2980760.0, "close_time": 1771876799999, "quote_volume": 35943.58132, "trades": 606, "taker_buy_base": 1301984.0, "taker_buy_quote": 15697.92578 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01201, "high": 0.01207, "low": 0.01197, "close": 0.01204, "volume": 1282115.0, "close_time": 1771880399999, "quote_volume": 15403.394, "trades": 268, "taker_buy_base": 288359.0, "taker_buy_quote": 3465.87429 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.01206, "high": 0.01212, "low": 0.01198, "close": 0.01204, "volume": 1409455.0, "close_time": 1771883999999, "quote_volume": 16976.51335, "trades": 215, "taker_buy_base": 840764.0, "taker_buy_quote": 10131.95109 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.01205, "high": 0.01219, "low": 0.01204, "close": 0.01212, "volume": 843932.0, "close_time": 1771887599999, "quote_volume": 10246.21622, "trades": 139, "taker_buy_base": 292435.0, "taker_buy_quote": 3552.40285 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.01213, "high": 0.01216, "low": 0.01205, "close": 0.01205, "volume": 936425.0, "close_time": 1771891199999, "quote_volume": 11336.69569, "trades": 134, "taker_buy_base": 578206.0, "taker_buy_quote": 6998.70631 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01204, "high": 0.01213, "low": 0.01199, "close": 0.01209, "volume": 762803.0, "close_time": 1771894799999, "quote_volume": 9199.28268, "trades": 223, "taker_buy_base": 225092.0, "taker_buy_quote": 2719.74635 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.01208, "high": 0.01222, "low": 0.01196, "close": 0.01199, "volume": 7630025.0, "close_time": 1771898399999, "quote_volume": 92215.91279, "trades": 1174, "taker_buy_base": 3699454.0, "taker_buy_quote": 44714.81362 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.012, "high": 0.01201, "low": 0.01176, "close": 0.01185, "volume": 2627276.0, "close_time": 1771901999999, "quote_volume": 31177.98728, "trades": 412, "taker_buy_base": 1016063.0, "taker_buy_quote": 12081.60214 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.01187, "high": 0.0119, "low": 0.01169, "close": 0.0118, "volume": 3063090.0, "close_time": 1771905599999, "quote_volume": 36108.25734, "trades": 483, "taker_buy_base": 538253.0, "taker_buy_quote": 6336.44066 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01179, "high": 0.01196, "low": 0.01172, "close": 0.01192, "volume": 1440124.0, "close_time": 1771909199999, "quote_volume": 17025.72738, "trades": 318, "taker_buy_base": 676846.0, "taker_buy_quote": 8013.80073 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.01193, "high": 0.01194, "low": 0.01172, "close": 0.01181, "volume": 1888391.0, "close_time": 1771912799999, "quote_volume": 22296.39674, "trades": 218, "taker_buy_base": 952680.0, "taker_buy_quote": 11245.20673 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0118, "high": 0.01181, "low": 0.01172, "close": 0.01173, "volume": 1285713.0, "close_time": 1771916399999, "quote_volume": 15134.28567, "trades": 244, "taker_buy_base": 422505.0, "taker_buy_quote": 4973.02504 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.01171, "high": 0.01187, "low": 0.0117, "close": 0.01177, "volume": 2501879.0, "close_time": 1771919999999, "quote_volume": 29500.86179, "trades": 309, "taker_buy_base": 1295206.0, "taker_buy_quote": 15268.3451 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01177, "high": 0.01182, "low": 0.01172, "close": 0.01177, "volume": 1260053.0, "close_time": 1771923599999, "quote_volume": 14827.26002, "trades": 253, "taker_buy_base": 503432.0, "taker_buy_quote": 5919.87926 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.01177, "high": 0.01177, "low": 0.01167, "close": 0.01176, "volume": 1232151.0, "close_time": 1771927199999, "quote_volume": 14449.76286, "trades": 261, "taker_buy_base": 553431.0, "taker_buy_quote": 6490.84289 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.01176, "high": 0.01181, "low": 0.01172, "close": 0.01177, "volume": 1328824.0, "close_time": 1771930799999, "quote_volume": 15628.69127, "trades": 231, "taker_buy_base": 587575.0, "taker_buy_quote": 6911.29158 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.01174, "high": 0.01177, "low": 0.01156, "close": 0.01162, "volume": 2786277.0, "close_time": 1771934399999, "quote_volume": 32478.72318, "trades": 410, "taker_buy_base": 989435.0, "taker_buy_quote": 11575.90986 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01161, "high": 0.01174, "low": 0.0116, "close": 0.01164, "volume": 1519955.0, "close_time": 1771937999999, "quote_volume": 17725.74726, "trades": 218, "taker_buy_base": 742461.0, "taker_buy_quote": 8658.04822 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.01165, "high": 0.01178, "low": 0.01161, "close": 0.01171, "volume": 2223077.0, "close_time": 1771941599999, "quote_volume": 26013.37743, "trades": 268, "taker_buy_base": 1247257.0, "taker_buy_quote": 14594.32754 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0117, "high": 0.01179, "low": 0.01164, "close": 0.01175, "volume": 1307275.0, "close_time": 1771945199999, "quote_volume": 15296.31202, "trades": 279, "taker_buy_base": 654995.0, "taker_buy_quote": 7665.21059 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.01177, "high": 0.01185, "low": 0.0117, "close": 0.01178, "volume": 2975660.0, "close_time": 1771948799999, "quote_volume": 35021.7965, "trades": 537, "taker_buy_base": 1498919.0, "taker_buy_quote": 17649.02256 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01177, "high": 0.01188, "low": 0.01169, "close": 0.01176, "volume": 3688073.0, "close_time": 1771952399999, "quote_volume": 43438.69006, "trades": 484, "taker_buy_base": 2492282.0, "taker_buy_quote": 29388.89163 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.01177, "high": 0.01178, "low": 0.01163, "close": 0.01168, "volume": 1940957.0, "close_time": 1771955999999, "quote_volume": 22735.56852, "trades": 313, "taker_buy_base": 1307519.0, "taker_buy_quote": 15324.25816 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.01166, "high": 0.01175, "low": 0.0116, "close": 0.01164, "volume": 2268319.0, "close_time": 1771959599999, "quote_volume": 26445.88315, "trades": 294, "taker_buy_base": 1163180.0, "taker_buy_quote": 13569.24854 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.01162, "high": 0.01172, "low": 0.01161, "close": 0.01164, "volume": 2832110.0, "close_time": 1771963199999, "quote_volume": 33035.62306, "trades": 358, "taker_buy_base": 1542142.0, "taker_buy_quote": 17997.874 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01165, "high": 0.01169, "low": 0.01152, "close": 0.01152, "volume": 1602449.0, "close_time": 1771966799999, "quote_volume": 18664.19986, "trades": 184, "taker_buy_base": 419254.0, "taker_buy_quote": 4889.7512 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.01152, "high": 0.01153, "low": 0.01135, "close": 0.01138, "volume": 3031226.0, "close_time": 1771970399999, "quote_volume": 34596.07544, "trades": 385, "taker_buy_base": 1475666.0, "taker_buy_quote": 16857.19551 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0114, "high": 0.0115, "low": 0.01136, "close": 0.01142, "volume": 2622366.0, "close_time": 1771973999999, "quote_volume": 29970.91901, "trades": 239, "taker_buy_base": 1571899.0, "taker_buy_quote": 17980.06579 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.01142, "high": 0.01148, "low": 0.01134, "close": 0.01142, "volume": 1435714.0, "close_time": 1771977599999, "quote_volume": 16383.60527, "trades": 197, "taker_buy_base": 871678.0, "taker_buy_quote": 9950.28045 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01142, "high": 0.01154, "low": 0.01137, "close": 0.01146, "volume": 3060236.0, "close_time": 1771981199999, "quote_volume": 35038.28965, "trades": 481, "taker_buy_base": 1552318.0, "taker_buy_quote": 17772.53321 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.01146, "high": 0.01185, "low": 0.01146, "close": 0.01171, "volume": 4385025.0, "close_time": 1771984799999, "quote_volume": 51248.06368, "trades": 792, "taker_buy_base": 2067459.0, "taker_buy_quote": 24117.01359 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.01173, "high": 0.01178, "low": 0.01167, "close": 0.01168, "volume": 2102795.0, "close_time": 1771988399999, "quote_volume": 24647.67911, "trades": 350, "taker_buy_base": 1100508.0, "taker_buy_quote": 12904.66957 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.01168, "high": 0.01168, "low": 0.01156, "close": 0.0116, "volume": 1254299.0, "close_time": 1771991999999, "quote_volume": 14562.15444, "trades": 174, "taker_buy_base": 949012.0, "taker_buy_quote": 11020.81006 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01158, "high": 0.0117, "low": 0.01152, "close": 0.01163, "volume": 2359767.0, "close_time": 1771995599999, "quote_volume": 27490.63728, "trades": 304, "taker_buy_base": 975195.0, "taker_buy_quote": 11355.4182 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.01164, "high": 0.01171, "low": 0.01158, "close": 0.01167, "volume": 1169445.0, "close_time": 1771999199999, "quote_volume": 13623.79302, "trades": 148, "taker_buy_base": 584816.0, "taker_buy_quote": 6806.59276 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.01168, "high": 0.01179, "low": 0.01168, "close": 0.01176, "volume": 1983321.0, "close_time": 1772002799999, "quote_volume": 23309.90793, "trades": 325, "taker_buy_base": 843290.0, "taker_buy_quote": 9912.64626 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.01176, "high": 0.01184, "low": 0.01171, "close": 0.01175, "volume": 1626708.0, "close_time": 1772006399999, "quote_volume": 19167.9876, "trades": 306, "taker_buy_base": 888711.0, "taker_buy_quote": 10470.90972 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01175, "high": 0.01188, "low": 0.01173, "close": 0.01181, "volume": 1481663.0, "close_time": 1772009999999, "quote_volume": 17486.53063, "trades": 270, "taker_buy_base": 814982.0, "taker_buy_quote": 9614.73279 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0118, "high": 0.01195, "low": 0.0118, "close": 0.01185, "volume": 467253.0, "close_time": 1772013599999, "quote_volume": 5546.89454, "trades": 130, "taker_buy_base": 348977.0, "taker_buy_quote": 4143.65086 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.01185, "high": 0.01188, "low": 0.01177, "close": 0.01182, "volume": 1344969.0, "close_time": 1772017199999, "quote_volume": 15883.72575, "trades": 180, "taker_buy_base": 747947.0, "taker_buy_quote": 8838.90488 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0118, "high": 0.0118, "low": 0.01168, "close": 0.01178, "volume": 2177839.0, "close_time": 1772020799999, "quote_volume": 25576.45979, "trades": 257, "taker_buy_base": 853842.0, "taker_buy_quote": 10030.88832 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01177, "high": 0.01195, "low": 0.01171, "close": 0.01192, "volume": 2544115.0, "close_time": 1772024399999, "quote_volume": 30236.61154, "trades": 475, "taker_buy_base": 1538821.0, "taker_buy_quote": 18315.7385 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.01192, "high": 0.012, "low": 0.01185, "close": 0.0119, "volume": 1659175.0, "close_time": 1772027999999, "quote_volume": 19768.16296, "trades": 455, "taker_buy_base": 708879.0, "taker_buy_quote": 8451.56691 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.01191, "high": 0.01233, "low": 0.0119, "close": 0.01222, "volume": 18084755.0, "close_time": 1772031599999, "quote_volume": 219276.39882, "trades": 2330, "taker_buy_base": 10213563.0, "taker_buy_quote": 123524.58025 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.01223, "high": 0.01243, "low": 0.01209, "close": 0.01216, "volume": 9607454.0, "close_time": 1772035199999, "quote_volume": 117531.66243, "trades": 1791, "taker_buy_base": 4467624.0, "taker_buy_quote": 54755.32928 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01215, "high": 0.01245, "low": 0.01213, "close": 0.01234, "volume": 4623311.0, "close_time": 1772038799999, "quote_volume": 56946.52717, "trades": 1180, "taker_buy_base": 2524122.0, "taker_buy_quote": 31077.65363 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.01235, "high": 0.01242, "low": 0.01227, "close": 0.01239, "volume": 3375505.0, "close_time": 1772042399999, "quote_volume": 41627.69022, "trades": 1031, "taker_buy_base": 1641405.0, "taker_buy_quote": 20255.91807 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.01238, "high": 0.01248, "low": 0.01235, "close": 0.01242, "volume": 2995360.0, "close_time": 1772045999999, "quote_volume": 37228.1271, "trades": 694, "taker_buy_base": 1250285.0, "taker_buy_quote": 15535.0182 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.01243, "high": 0.01249, "low": 0.01238, "close": 0.01243, "volume": 3219362.0, "close_time": 1772049599999, "quote_volume": 39987.98511, "trades": 634, "taker_buy_base": 2523258.0, "taker_buy_quote": 31339.34922 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01241, "high": 0.01242, "low": 0.01233, "close": 0.01236, "volume": 692031.0, "close_time": 1772053199999, "quote_volume": 8562.69818, "trades": 194, "taker_buy_base": 428339.0, "taker_buy_quote": 5299.80005 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.01238, "high": 0.01238, "low": 0.01219, "close": 0.0123, "volume": 4028133.0, "close_time": 1772056799999, "quote_volume": 49433.32522, "trades": 844, "taker_buy_base": 1843367.0, "taker_buy_quote": 22628.99058 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.01231, "high": 0.01234, "low": 0.0122, "close": 0.01225, "volume": 1037204.0, "close_time": 1772060399999, "quote_volume": 12711.28558, "trades": 204, "taker_buy_base": 646006.0, "taker_buy_quote": 7910.81517 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.01223, "high": 0.01223, "low": 0.01186, "close": 0.012, "volume": 4632565.0, "close_time": 1772063999999, "quote_volume": 55602.4662, "trades": 649, "taker_buy_base": 1882092.0, "taker_buy_quote": 22599.48653 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01201, "high": 0.0121, "low": 0.01188, "close": 0.01194, "volume": 8572952.0, "close_time": 1772067599999, "quote_volume": 102355.84655, "trades": 714, "taker_buy_base": 3660751.0, "taker_buy_quote": 43649.13654 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.01194, "high": 0.012, "low": 0.01175, "close": 0.01177, "volume": 2272128.0, "close_time": 1772071199999, "quote_volume": 26973.93883, "trades": 535, "taker_buy_base": 1038087.0, "taker_buy_quote": 12325.39145 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.01176, "high": 0.0118, "low": 0.01162, "close": 0.0118, "volume": 1705548.0, "close_time": 1772074799999, "quote_volume": 19967.29216, "trades": 239, "taker_buy_base": 1013983.0, "taker_buy_quote": 11882.26726 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.01178, "high": 0.01181, "low": 0.01174, "close": 0.0118, "volume": 591336.0, "close_time": 1772078399999, "quote_volume": 6971.05619, "trades": 95, "taker_buy_base": 200578.0, "taker_buy_quote": 2363.37707 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01178, "high": 0.01189, "low": 0.01174, "close": 0.01183, "volume": 3648273.0, "close_time": 1772081999999, "quote_volume": 43159.45669, "trades": 364, "taker_buy_base": 2178951.0, "taker_buy_quote": 25793.91125 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.01179, "high": 0.0118, "low": 0.01168, "close": 0.01173, "volume": 2397402.0, "close_time": 1772085599999, "quote_volume": 28129.60701, "trades": 242, "taker_buy_base": 880509.0, "taker_buy_quote": 10324.27963 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0117, "high": 0.01178, "low": 0.01167, "close": 0.01172, "volume": 1069745.0, "close_time": 1772089199999, "quote_volume": 12533.54677, "trades": 127, "taker_buy_base": 791876.0, "taker_buy_quote": 9279.91152 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.01171, "high": 0.01177, "low": 0.01171, "close": 0.01174, "volume": 925432.0, "close_time": 1772092799999, "quote_volume": 10866.38138, "trades": 231, "taker_buy_base": 340986.0, "taker_buy_quote": 4007.06433 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01173, "high": 0.01185, "low": 0.01171, "close": 0.01182, "volume": 472058.0, "close_time": 1772096399999, "quote_volume": 5572.64153, "trades": 168, "taker_buy_base": 394624.0, "taker_buy_quote": 4660.24362 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0118, "high": 0.01188, "low": 0.01172, "close": 0.01183, "volume": 2828687.0, "close_time": 1772099999999, "quote_volume": 33398.86567, "trades": 260, "taker_buy_base": 1301358.0, "taker_buy_quote": 15366.67011 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.01184, "high": 0.01185, "low": 0.01167, "close": 0.01167, "volume": 1967445.0, "close_time": 1772103599999, "quote_volume": 23093.04259, "trades": 203, "taker_buy_base": 697347.0, "taker_buy_quote": 8187.61204 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.01167, "high": 0.01174, "low": 0.01155, "close": 0.01171, "volume": 2262881.0, "close_time": 1772107199999, "quote_volume": 26370.28577, "trades": 271, "taker_buy_base": 1323728.0, "taker_buy_quote": 15448.71116 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01171, "high": 0.01174, "low": 0.01167, "close": 0.01173, "volume": 1477413.0, "close_time": 1772110799999, "quote_volume": 17286.2114, "trades": 145, "taker_buy_base": 331273.0, "taker_buy_quote": 3876.55641 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.01172, "high": 0.01172, "low": 0.01148, "close": 0.01155, "volume": 3132296.0, "close_time": 1772114399999, "quote_volume": 36306.87017, "trades": 309, "taker_buy_base": 1554570.0, "taker_buy_quote": 18017.40706 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.01154, "high": 0.01158, "low": 0.01138, "close": 0.01157, "volume": 4834101.0, "close_time": 1772117999999, "quote_volume": 55574.89796, "trades": 478, "taker_buy_base": 2372807.0, "taker_buy_quote": 27304.93221 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.01154, "high": 0.01163, "low": 0.01139, "close": 0.01162, "volume": 3175882.0, "close_time": 1772121599999, "quote_volume": 36562.61197, "trades": 320, "taker_buy_base": 1558941.0, "taker_buy_quote": 17955.14768 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01162, "high": 0.01165, "low": 0.01107, "close": 0.01115, "volume": 8380036.0, "close_time": 1772125199999, "quote_volume": 95240.82719, "trades": 888, "taker_buy_base": 3798256.0, "taker_buy_quote": 43053.59272 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.01113, "high": 0.01122, "low": 0.01103, "close": 0.0111, "volume": 3962042.0, "close_time": 1772128799999, "quote_volume": 44101.54039, "trades": 419, "taker_buy_base": 1762254.0, "taker_buy_quote": 19619.57076 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0111, "high": 0.01122, "low": 0.01106, "close": 0.01121, "volume": 3857731.0, "close_time": 1772132399999, "quote_volume": 43060.19674, "trades": 255, "taker_buy_base": 2563987.0, "taker_buy_quote": 28633.81041 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.01121, "high": 0.01141, "low": 0.01119, "close": 0.01139, "volume": 4647648.0, "close_time": 1772135999999, "quote_volume": 52561.60709, "trades": 360, "taker_buy_base": 2664042.0, "taker_buy_quote": 30158.73174 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01135, "high": 0.0114, "low": 0.01126, "close": 0.01128, "volume": 1031427.0, "close_time": 1772139599999, "quote_volume": 11683.97157, "trades": 79, "taker_buy_base": 878554.0, "taker_buy_quote": 9952.64399 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.01128, "high": 0.01131, "low": 0.01123, "close": 0.01129, "volume": 1254487.0, "close_time": 1772143199999, "quote_volume": 14148.58723, "trades": 97, "taker_buy_base": 567141.0, "taker_buy_quote": 6401.52862 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.01129, "high": 0.01132, "low": 0.01122, "close": 0.01131, "volume": 1194499.0, "close_time": 1772146799999, "quote_volume": 13458.95995, "trades": 98, "taker_buy_base": 705085.0, "taker_buy_quote": 7950.77108 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.01131, "high": 0.01139, "low": 0.01131, "close": 0.01135, "volume": 585844.0, "close_time": 1772150399999, "quote_volume": 6649.56752, "trades": 69, "taker_buy_base": 98500.0, "taker_buy_quote": 1118.48852 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01136, "high": 0.01136, "low": 0.01125, "close": 0.01134, "volume": 560268.0, "close_time": 1772153999999, "quote_volume": 6337.98095, "trades": 44, "taker_buy_base": 406859.0, "taker_buy_quote": 4601.98655 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.01129, "high": 0.0113, "low": 0.01124, "close": 0.01127, "volume": 928040.0, "close_time": 1772157599999, "quote_volume": 10459.2666, "trades": 70, "taker_buy_base": 377136.0, "taker_buy_quote": 4249.88551 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.01128, "high": 0.01137, "low": 0.01126, "close": 0.01136, "volume": 672593.0, "close_time": 1772161199999, "quote_volume": 7620.0319, "trades": 81, "taker_buy_base": 225741.0, "taker_buy_quote": 2556.5198 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.01131, "high": 0.01147, "low": 0.0113, "close": 0.01147, "volume": 1196490.0, "close_time": 1772164799999, "quote_volume": 13624.76176, "trades": 114, "taker_buy_base": 688724.0, "taker_buy_quote": 7832.29438 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01148, "high": 0.01162, "low": 0.01145, "close": 0.01157, "volume": 3582932.0, "close_time": 1772168399999, "quote_volume": 41470.38648, "trades": 304, "taker_buy_base": 714888.0, "taker_buy_quote": 8272.87071 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.01156, "high": 0.01174, "low": 0.01156, "close": 0.01173, "volume": 4019348.0, "close_time": 1772171999999, "quote_volume": 46911.04567, "trades": 300, "taker_buy_base": 2389798.0, "taker_buy_quote": 27844.6762 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.01171, "high": 0.01187, "low": 0.01171, "close": 0.01187, "volume": 2547271.0, "close_time": 1772175599999, "quote_volume": 30106.62664, "trades": 222, "taker_buy_base": 1502609.0, "taker_buy_quote": 17775.50187 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.01187, "high": 0.01194, "low": 0.01184, "close": 0.01194, "volume": 1494430.0, "close_time": 1772179199999, "quote_volume": 17772.6159, "trades": 150, "taker_buy_base": 654389.0, "taker_buy_quote": 7773.81631 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.01194, "high": 0.01232, "low": 0.01194, "close": 0.0123, "volume": 4224409.0, "close_time": 1772182799999, "quote_volume": 51381.83135, "trades": 526, "taker_buy_base": 2745517.0, "taker_buy_quote": 33384.85902 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.01229, "high": 0.01243, "low": 0.01221, "close": 0.01234, "volume": 4224872.0, "close_time": 1772186399999, "quote_volume": 52001.90027, "trades": 463, "taker_buy_base": 2445359.0, "taker_buy_quote": 30088.16472 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.01235, "high": 0.0125, "low": 0.0121, "close": 0.01216, "volume": 7218557.0, "close_time": 1772189999999, "quote_volume": 88912.43633, "trades": 679, "taker_buy_base": 3612977.0, "taker_buy_quote": 44604.34651 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.01218, "high": 0.01221, "low": 0.0118, "close": 0.01185, "volume": 7038830.0, "close_time": 1772193599999, "quote_volume": 84333.61343, "trades": 613, "taker_buy_base": 3499699.0, "taker_buy_quote": 41949.71297 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01182, "high": 0.01186, "low": 0.01167, "close": 0.01167, "volume": 5056362.0, "close_time": 1772197199999, "quote_volume": 59555.53651, "trades": 439, "taker_buy_base": 1623100.0, "taker_buy_quote": 19115.32934 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.01169, "high": 0.01172, "low": 0.01151, "close": 0.01161, "volume": 2210999.0, "close_time": 1772200799999, "quote_volume": 25677.24687, "trades": 299, "taker_buy_base": 1055342.0, "taker_buy_quote": 12254.20408 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.01162, "high": 0.01179, "low": 0.01156, "close": 0.01173, "volume": 3425945.0, "close_time": 1772204399999, "quote_volume": 40031.93229, "trades": 382, "taker_buy_base": 1582575.0, "taker_buy_quote": 18532.37413 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.01172, "high": 0.0118, "low": 0.0116, "close": 0.01168, "volume": 1326880.0, "close_time": 1772207999999, "quote_volume": 15529.20977, "trades": 120, "taker_buy_base": 470259.0, "taker_buy_quote": 5506.99673 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01164, "high": 0.01179, "low": 0.01161, "close": 0.01162, "volume": 3377037.0, "close_time": 1772211599999, "quote_volume": 39554.42806, "trades": 355, "taker_buy_base": 1808477.0, "taker_buy_quote": 21187.46725 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.01164, "high": 0.01172, "low": 0.01154, "close": 0.01169, "volume": 2027105.0, "close_time": 1772215199999, "quote_volume": 23552.837, "trades": 227, "taker_buy_base": 966868.0, "taker_buy_quote": 11226.20101 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.01172, "high": 0.01206, "low": 0.01164, "close": 0.01205, "volume": 6065952.0, "close_time": 1772218799999, "quote_volume": 72068.05351, "trades": 663, "taker_buy_base": 4576292.0, "taker_buy_quote": 54370.28903 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.01202, "high": 0.01206, "low": 0.01174, "close": 0.01182, "volume": 10732051.0, "close_time": 1772222399999, "quote_volume": 127932.2721, "trades": 1167, "taker_buy_base": 5571170.0, "taker_buy_quote": 66540.14442 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01187, "high": 0.01189, "low": 0.01178, "close": 0.01181, "volume": 1819477.0, "close_time": 1772225999999, "quote_volume": 21501.65308, "trades": 209, "taker_buy_base": 1145169.0, "taker_buy_quote": 13538.43272 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.01181, "high": 0.01182, "low": 0.01156, "close": 0.01166, "volume": 2764978.0, "close_time": 1772229599999, "quote_volume": 32380.99882, "trades": 288, "taker_buy_base": 1441557.0, "taker_buy_quote": 16900.81956 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.01167, "high": 0.01172, "low": 0.01144, "close": 0.01172, "volume": 2748754.0, "close_time": 1772233199999, "quote_volume": 31916.75919, "trades": 280, "taker_buy_base": 1528588.0, "taker_buy_quote": 17763.78168 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.01171, "high": 0.01178, "low": 0.01167, "close": 0.01172, "volume": 1504804.0, "close_time": 1772236799999, "quote_volume": 17629.7591, "trades": 144, "taker_buy_base": 693402.0, "taker_buy_quote": 8129.39371 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01172, "high": 0.01178, "low": 0.01167, "close": 0.01178, "volume": 1216395.0, "close_time": 1772240399999, "quote_volume": 14239.60532, "trades": 149, "taker_buy_base": 666221.0, "taker_buy_quote": 7800.20898 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.01178, "high": 0.01191, "low": 0.01175, "close": 0.01176, "volume": 2509844.0, "close_time": 1772243999999, "quote_volume": 29637.91238, "trades": 343, "taker_buy_base": 989261.0, "taker_buy_quote": 11702.03241 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.01176, "high": 0.01178, "low": 0.01161, "close": 0.01163, "volume": 1023511.0, "close_time": 1772247599999, "quote_volume": 11962.45776, "trades": 102, "taker_buy_base": 607337.0, "taker_buy_quote": 7100.92524 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.01162, "high": 0.01164, "low": 0.01144, "close": 0.0115, "volume": 1589079.0, "close_time": 1772251199999, "quote_volume": 18284.26639, "trades": 168, "taker_buy_base": 698355.0, "taker_buy_quote": 8034.50093 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0115, "high": 0.01155, "low": 0.01149, "close": 0.01155, "volume": 749671.0, "close_time": 1772254799999, "quote_volume": 8628.65612, "trades": 110, "taker_buy_base": 370399.0, "taker_buy_quote": 4265.32125 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.01158, "high": 0.01161, "low": 0.01151, "close": 0.01152, "volume": 564928.0, "close_time": 1772258399999, "quote_volume": 6539.88598, "trades": 108, "taker_buy_base": 128303.0, "taker_buy_quote": 1486.16658 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.01152, "high": 0.01152, "low": 0.01103, "close": 0.01105, "volume": 4891355.0, "close_time": 1772261999999, "quote_volume": 55201.06919, "trades": 661, "taker_buy_base": 2379833.0, "taker_buy_quote": 26887.75482 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.01102, "high": 0.01161, "low": 0.01101, "close": 0.01153, "volume": 15731428.0, "close_time": 1772265599999, "quote_volume": 177855.60302, "trades": 1243, "taker_buy_base": 11513543.0, "taker_buy_quote": 130298.03829 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01148, "high": 0.01152, "low": 0.01125, "close": 0.01127, "volume": 2726471.0, "close_time": 1772269199999, "quote_volume": 31050.70663, "trades": 464, "taker_buy_base": 1717816.0, "taker_buy_quote": 19584.39852 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.01126, "high": 0.01135, "low": 0.01112, "close": 0.01117, "volume": 3380166.0, "close_time": 1772272799999, "quote_volume": 38018.85753, "trades": 453, "taker_buy_base": 1191830.0, "taker_buy_quote": 13392.78502 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.01116, "high": 0.01131, "low": 0.01114, "close": 0.01127, "volume": 1987835.0, "close_time": 1772276399999, "quote_volume": 22369.75968, "trades": 371, "taker_buy_base": 1126684.0, "taker_buy_quote": 12683.46779 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.01124, "high": 0.01134, "low": 0.01123, "close": 0.01127, "volume": 665325.0, "close_time": 1772279999999, "quote_volume": 7505.70211, "trades": 214, "taker_buy_base": 502131.0, "taker_buy_quote": 5664.94037 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01125, "high": 0.01132, "low": 0.0112, "close": 0.01127, "volume": 1265993.0, "close_time": 1772283599999, "quote_volume": 14264.25926, "trades": 298, "taker_buy_base": 1125144.0, "taker_buy_quote": 12675.70328 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.01129, "high": 0.01157, "low": 0.0112, "close": 0.01146, "volume": 7676110.0, "close_time": 1772287199999, "quote_volume": 87245.87206, "trades": 822, "taker_buy_base": 4029890.0, "taker_buy_quote": 45758.77662 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.01148, "high": 0.01153, "low": 0.01134, "close": 0.01135, "volume": 1213647.0, "close_time": 1772290799999, "quote_volume": 13867.34371, "trades": 244, "taker_buy_base": 769897.0, "taker_buy_quote": 8797.17745 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.01135, "high": 0.01137, "low": 0.01124, "close": 0.01126, "volume": 2929213.0, "close_time": 1772294399999, "quote_volume": 33091.07411, "trades": 473, "taker_buy_base": 1350257.0, "taker_buy_quote": 15269.48901 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01125, "high": 0.01134, "low": 0.01125, "close": 0.01134, "volume": 793485.0, "close_time": 1772297999999, "quote_volume": 8956.6885, "trades": 265, "taker_buy_base": 549181.0, "taker_buy_quote": 6199.43015 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.01134, "high": 0.01136, "low": 0.01119, "close": 0.01136, "volume": 3032762.0, "close_time": 1772301599999, "quote_volume": 34132.71851, "trades": 870, "taker_buy_base": 1653754.0, "taker_buy_quote": 18624.90008 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.01134, "high": 0.01188, "low": 0.01131, "close": 0.01185, "volume": 4106342.0, "close_time": 1772305199999, "quote_volume": 47367.94301, "trades": 434, "taker_buy_base": 2639281.0, "taker_buy_quote": 30489.50878 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.01186, "high": 0.01216, "low": 0.01185, "close": 0.01203, "volume": 8432901.0, "close_time": 1772308799999, "quote_volume": 101151.3052, "trades": 839, "taker_buy_base": 4696418.0, "taker_buy_quote": 56302.2691 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01202, "high": 0.01239, "low": 0.01201, "close": 0.01218, "volume": 6550609.0, "close_time": 1772312399999, "quote_volume": 79897.70539, "trades": 701, "taker_buy_base": 3606360.0, "taker_buy_quote": 44035.40009 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0122, "high": 0.01255, "low": 0.01212, "close": 0.01239, "volume": 12322020.0, "close_time": 1772315999999, "quote_volume": 152233.41053, "trades": 1076, "taker_buy_base": 6734344.0, "taker_buy_quote": 83372.99801 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.01238, "high": 0.01277, "low": 0.01236, "close": 0.01277, "volume": 7357456.0, "close_time": 1772319599999, "quote_volume": 92047.96233, "trades": 769, "taker_buy_base": 3665665.0, "taker_buy_quote": 45871.85825 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.01277, "high": 0.0138, "low": 0.0127, "close": 0.01332, "volume": 44000424.0, "close_time": 1772323199999, "quote_volume": 578098.52558, "trades": 5509, "taker_buy_base": 25159543.0, "taker_buy_quote": 331425.58253 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01332, "high": 0.01336, "low": 0.01274, "close": 0.01286, "volume": 11686306.0, "close_time": 1772326799999, "quote_volume": 151030.32918, "trades": 1456, "taker_buy_base": 4804148.0, "taker_buy_quote": 62160.96948 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.01286, "high": 0.01309, "low": 0.01262, "close": 0.01275, "volume": 6877275.0, "close_time": 1772330399999, "quote_volume": 88253.139, "trades": 705, "taker_buy_base": 3721110.0, "taker_buy_quote": 47755.85779 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.01279, "high": 0.013, "low": 0.01278, "close": 0.01285, "volume": 2830371.0, "close_time": 1772333999999, "quote_volume": 36465.83968, "trades": 398, "taker_buy_base": 1541520.0, "taker_buy_quote": 19863.34195 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.01286, "high": 0.01293, "low": 0.01272, "close": 0.01282, "volume": 3359551.0, "close_time": 1772337599999, "quote_volume": 43074.17499, "trades": 368, "taker_buy_base": 1691645.0, "taker_buy_quote": 21699.4638 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01282, "high": 0.01284, "low": 0.01269, "close": 0.01278, "volume": 3153263.0, "close_time": 1772341199999, "quote_volume": 40213.52949, "trades": 354, "taker_buy_base": 1600015.0, "taker_buy_quote": 20406.02145 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.01279, "high": 0.01281, "low": 0.01267, "close": 0.01276, "volume": 1256630.0, "close_time": 1772344799999, "quote_volume": 16018.76585, "trades": 192, "taker_buy_base": 656612.0, "taker_buy_quote": 8373.56442 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.01278, "high": 0.01278, "low": 0.01259, "close": 0.01267, "volume": 5071448.0, "close_time": 1772348399999, "quote_volume": 64170.22866, "trades": 529, "taker_buy_base": 1978998.0, "taker_buy_quote": 25081.47732 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.01266, "high": 0.01268, "low": 0.01255, "close": 0.01258, "volume": 837918.0, "close_time": 1772351999999, "quote_volume": 10570.52354, "trades": 156, "taker_buy_base": 326260.0, "taker_buy_quote": 4116.14917 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01261, "high": 0.01262, "low": 0.0124, "close": 0.01241, "volume": 2559282.0, "close_time": 1772355599999, "quote_volume": 32040.77742, "trades": 311, "taker_buy_base": 1214093.0, "taker_buy_quote": 15218.88045 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0124, "high": 0.01245, "low": 0.01223, "close": 0.01228, "volume": 2167304.0, "close_time": 1772359199999, "quote_volume": 26686.12738, "trades": 245, "taker_buy_base": 593627.0, "taker_buy_quote": 7317.41182 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.01227, "high": 0.01236, "low": 0.01223, "close": 0.01232, "volume": 2290432.0, "close_time": 1772362799999, "quote_volume": 28173.03343, "trades": 221, "taker_buy_base": 905181.0, "taker_buy_quote": 11127.1497 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.01231, "high": 0.01232, "low": 0.01225, "close": 0.01227, "volume": 188670.0, "close_time": 1772366399999, "quote_volume": 2320.65744, "trades": 56, "taker_buy_base": 86319.0, "taker_buy_quote": 1062.67725 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01227, "high": 0.0123, "low": 0.01212, "close": 0.01214, "volume": 1255389.0, "close_time": 1772369999999, "quote_volume": 15299.86486, "trades": 121, "taker_buy_base": 819537.0, "taker_buy_quote": 9996.40164 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.01215, "high": 0.0123, "low": 0.01202, "close": 0.0123, "volume": 2951624.0, "close_time": 1772373599999, "quote_volume": 35901.08588, "trades": 499, "taker_buy_base": 1905403.0, "taker_buy_quote": 23181.64025 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.01226, "high": 0.01232, "low": 0.01213, "close": 0.01219, "volume": 2273514.0, "close_time": 1772377199999, "quote_volume": 27723.24402, "trades": 306, "taker_buy_base": 1440111.0, "taker_buy_quote": 17541.223 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.01221, "high": 0.01244, "low": 0.01218, "close": 0.01236, "volume": 2954708.0, "close_time": 1772380799999, "quote_volume": 36485.19636, "trades": 290, "taker_buy_base": 1511402.0, "taker_buy_quote": 18659.6018 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01235, "high": 0.01241, "low": 0.01221, "close": 0.01231, "volume": 2406836.0, "close_time": 1772384399999, "quote_volume": 29709.96833, "trades": 286, "taker_buy_base": 1280763.0, "taker_buy_quote": 15797.66168 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.01231, "high": 0.01242, "low": 0.01214, "close": 0.01236, "volume": 3062013.0, "close_time": 1772387999999, "quote_volume": 37645.48333, "trades": 332, "taker_buy_base": 1760790.0, "taker_buy_quote": 21658.98128 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.01237, "high": 0.01266, "low": 0.01237, "close": 0.01251, "volume": 2110636.0, "close_time": 1772391599999, "quote_volume": 26487.76586, "trades": 248, "taker_buy_base": 854971.0, "taker_buy_quote": 10723.46728 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.01253, "high": 0.01253, "low": 0.01241, "close": 0.01243, "volume": 1378057.0, "close_time": 1772395199999, "quote_volume": 17184.17308, "trades": 226, "taker_buy_base": 888382.0, "taker_buy_quote": 11080.83925 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01243, "high": 0.01243, "low": 0.01217, "close": 0.01225, "volume": 2978483.0, "close_time": 1772398799999, "quote_volume": 36514.20755, "trades": 629, "taker_buy_base": 1675383.0, "taker_buy_quote": 20548.00752 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.01225, "high": 0.01257, "low": 0.01225, "close": 0.01253, "volume": 2810040.0, "close_time": 1772402399999, "quote_volume": 34866.12355, "trades": 505, "taker_buy_base": 1226873.0, "taker_buy_quote": 15236.4514 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0125, "high": 0.0126, "low": 0.01241, "close": 0.01242, "volume": 3089442.0, "close_time": 1772405999999, "quote_volume": 38636.49922, "trades": 429, "taker_buy_base": 1623384.0, "taker_buy_quote": 20299.86852 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.01242, "high": 0.01254, "low": 0.0124, "close": 0.01248, "volume": 894572.0, "close_time": 1772409599999, "quote_volume": 11156.91111, "trades": 160, "taker_buy_base": 390655.0, "taker_buy_quote": 4871.58136 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0125, "high": 0.01292, "low": 0.0125, "close": 0.01278, "volume": 5252528.0, "close_time": 1772413199999, "quote_volume": 66923.84483, "trades": 512, "taker_buy_base": 2581014.0, "taker_buy_quote": 32808.41266 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.01277, "high": 0.01286, "low": 0.01216, "close": 0.0122, "volume": 5308263.0, "close_time": 1772416799999, "quote_volume": 66538.40793, "trades": 550, "taker_buy_base": 2254392.0, "taker_buy_quote": 28373.54599 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.01221, "high": 0.01239, "low": 0.01213, "close": 0.01218, "volume": 3863011.0, "close_time": 1772420399999, "quote_volume": 47436.63519, "trades": 418, "taker_buy_base": 2039029.0, "taker_buy_quote": 25032.63519 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.01209, "high": 0.01222, "low": 0.01206, "close": 0.01219, "volume": 772935.0, "close_time": 1772423999999, "quote_volume": 9387.06382, "trades": 91, "taker_buy_base": 465633.0, "taker_buy_quote": 5651.77968 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0122, "high": 0.01224, "low": 0.01214, "close": 0.01217, "volume": 1012785.0, "close_time": 1772427599999, "quote_volume": 12362.08293, "trades": 128, "taker_buy_base": 595981.0, "taker_buy_quote": 7277.20034 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.01218, "high": 0.01226, "low": 0.01215, "close": 0.01219, "volume": 1441377.0, "close_time": 1772431199999, "quote_volume": 17579.73591, "trades": 173, "taker_buy_base": 867139.0, "taker_buy_quote": 10572.11968 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.01217, "high": 0.01229, "low": 0.01214, "close": 0.01222, "volume": 1426577.0, "close_time": 1772434799999, "quote_volume": 17408.17858, "trades": 168, "taker_buy_base": 690488.0, "taker_buy_quote": 8429.97835 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.01222, "high": 0.01222, "low": 0.01203, "close": 0.01216, "volume": 2047350.0, "close_time": 1772438399999, "quote_volume": 24779.15373, "trades": 191, "taker_buy_base": 1073223.0, "taker_buy_quote": 12976.81228 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01215, "high": 0.01232, "low": 0.01206, "close": 0.01228, "volume": 2782249.0, "close_time": 1772441999999, "quote_volume": 33817.12972, "trades": 276, "taker_buy_base": 1304464.0, "taker_buy_quote": 15885.75681 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.01229, "high": 0.01245, "low": 0.01226, "close": 0.01227, "volume": 2004451.0, "close_time": 1772445599999, "quote_volume": 24788.12798, "trades": 208, "taker_buy_base": 926554.0, "taker_buy_quote": 11467.96104 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.01228, "high": 0.01231, "low": 0.01224, "close": 0.01227, "volume": 343594.0, "close_time": 1772449199999, "quote_volume": 4219.92748, "trades": 50, "taker_buy_base": 66715.0, "taker_buy_quote": 819.6945 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.01225, "high": 0.0123, "low": 0.01214, "close": 0.01218, "volume": 1390025.0, "close_time": 1772452799999, "quote_volume": 16979.69031, "trades": 229, "taker_buy_base": 608879.0, "taker_buy_quote": 7449.51388 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0122, "high": 0.01228, "low": 0.01219, "close": 0.01222, "volume": 1407512.0, "close_time": 1772456399999, "quote_volume": 17221.14841, "trades": 145, "taker_buy_base": 573299.0, "taker_buy_quote": 7017.0772 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.01221, "high": 0.01226, "low": 0.01217, "close": 0.01217, "volume": 1932870.0, "close_time": 1772459999999, "quote_volume": 23586.97322, "trades": 177, "taker_buy_base": 902752.0, "taker_buy_quote": 11026.86162 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.01218, "high": 0.0125, "low": 0.01218, "close": 0.0124, "volume": 3296915.0, "close_time": 1772463599999, "quote_volume": 40791.77721, "trades": 286, "taker_buy_base": 1580837.0, "taker_buy_quote": 19578.88087 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.01241, "high": 0.01278, "low": 0.01239, "close": 0.01262, "volume": 7736702.0, "close_time": 1772467199999, "quote_volume": 97602.8045, "trades": 542, "taker_buy_base": 3818735.0, "taker_buy_quote": 48165.27374 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01264, "high": 0.01317, "low": 0.01262, "close": 0.01285, "volume": 10095441.0, "close_time": 1772470799999, "quote_volume": 130522.59599, "trades": 931, "taker_buy_base": 5830592.0, "taker_buy_quote": 75364.60458 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.01281, "high": 0.01282, "low": 0.01259, "close": 0.01267, "volume": 4988495.0, "close_time": 1772474399999, "quote_volume": 63269.45928, "trades": 662, "taker_buy_base": 2133717.0, "taker_buy_quote": 27073.62451 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.01267, "high": 0.01272, "low": 0.01254, "close": 0.01256, "volume": 4335676.0, "close_time": 1772477999999, "quote_volume": 54787.53644, "trades": 689, "taker_buy_base": 2685051.0, "taker_buy_quote": 33940.71487 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.01256, "high": 0.01261, "low": 0.01249, "close": 0.01259, "volume": 768999.0, "close_time": 1772481599999, "quote_volume": 9639.97058, "trades": 122, "taker_buy_base": 353075.0, "taker_buy_quote": 4430.46951 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0126, "high": 0.01261, "low": 0.01248, "close": 0.01248, "volume": 1394290.0, "close_time": 1772485199999, "quote_volume": 17483.57043, "trades": 278, "taker_buy_base": 1112199.0, "taker_buy_quote": 13950.8054 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.01247, "high": 0.0125, "low": 0.01245, "close": 0.01246, "volume": 570129.0, "close_time": 1772488799999, "quote_volume": 7106.33775, "trades": 75, "taker_buy_base": 178301.0, "taker_buy_quote": 2223.31295 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.01247, "high": 0.01261, "low": 0.01247, "close": 0.01256, "volume": 1249364.0, "close_time": 1772492399999, "quote_volume": 15662.15797, "trades": 136, "taker_buy_base": 806356.0, "taker_buy_quote": 10110.16235 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.01255, "high": 0.01255, "low": 0.0124, "close": 0.01249, "volume": 2449682.0, "close_time": 1772495999999, "quote_volume": 30558.21698, "trades": 374, "taker_buy_base": 1567562.0, "taker_buy_quote": 19547.50322 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0125, "high": 0.01268, "low": 0.01233, "close": 0.01261, "volume": 4772039.0, "close_time": 1772499599999, "quote_volume": 59863.74839, "trades": 749, "taker_buy_base": 2469452.0, "taker_buy_quote": 30967.37245 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.01262, "high": 0.01289, "low": 0.01254, "close": 0.01273, "volume": 6852093.0, "close_time": 1772503199999, "quote_volume": 86845.83401, "trades": 870, "taker_buy_base": 3746740.0, "taker_buy_quote": 47446.25653 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.01271, "high": 0.01293, "low": 0.01266, "close": 0.01281, "volume": 4657821.0, "close_time": 1772506799999, "quote_volume": 59680.02596, "trades": 571, "taker_buy_base": 2959820.0, "taker_buy_quote": 37942.18922 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.01281, "high": 0.01295, "low": 0.01268, "close": 0.01289, "volume": 2482597.0, "close_time": 1772510399999, "quote_volume": 31789.59451, "trades": 367, "taker_buy_base": 1403622.0, "taker_buy_quote": 17953.85209 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01292, "high": 0.01293, "low": 0.01283, "close": 0.01289, "volume": 773842.0, "close_time": 1772513999999, "quote_volume": 9963.02382, "trades": 118, "taker_buy_base": 323565.0, "taker_buy_quote": 4165.45518 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0129, "high": 0.013, "low": 0.01284, "close": 0.01298, "volume": 3915722.0, "close_time": 1772517599999, "quote_volume": 50673.75548, "trades": 371, "taker_buy_base": 1719465.0, "taker_buy_quote": 22255.61074 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.013, "high": 0.01306, "low": 0.01289, "close": 0.01304, "volume": 1868308.0, "close_time": 1772521199999, "quote_volume": 24197.26082, "trades": 258, "taker_buy_base": 1035335.0, "taker_buy_quote": 13394.02932 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.01304, "high": 0.01305, "low": 0.01274, "close": 0.01276, "volume": 2811368.0, "close_time": 1772524799999, "quote_volume": 36274.38423, "trades": 367, "taker_buy_base": 1082387.0, "taker_buy_quote": 14012.28226 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01277, "high": 0.01283, "low": 0.01255, "close": 0.01259, "volume": 3487872.0, "close_time": 1772528399999, "quote_volume": 44326.85084, "trades": 467, "taker_buy_base": 1628847.0, "taker_buy_quote": 20687.48106 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.01261, "high": 0.01269, "low": 0.01255, "close": 0.01258, "volume": 2906271.0, "close_time": 1772531999999, "quote_volume": 36680.86267, "trades": 367, "taker_buy_base": 1165720.0, "taker_buy_quote": 14710.18588 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.01257, "high": 0.01261, "low": 0.01253, "close": 0.0126, "volume": 1420059.0, "close_time": 1772535599999, "quote_volume": 17842.75674, "trades": 189, "taker_buy_base": 591103.0, "taker_buy_quote": 7431.01855 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.01261, "high": 0.01286, "low": 0.01259, "close": 0.01268, "volume": 5486853.0, "close_time": 1772539199999, "quote_volume": 69660.01117, "trades": 745, "taker_buy_base": 3121509.0, "taker_buy_quote": 39650.07246 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01269, "high": 0.01287, "low": 0.01269, "close": 0.01278, "volume": 4107421.0, "close_time": 1772542799999, "quote_volume": 52449.75158, "trades": 410, "taker_buy_base": 2602595.0, "taker_buy_quote": 33228.88626 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.01279, "high": 0.013, "low": 0.0127, "close": 0.01292, "volume": 7263071.0, "close_time": 1772546399999, "quote_volume": 93307.14446, "trades": 891, "taker_buy_base": 4164552.0, "taker_buy_quote": 53547.35247 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.01292, "high": 0.01319, "low": 0.0128, "close": 0.01298, "volume": 14491964.0, "close_time": 1772549999999, "quote_volume": 188180.34304, "trades": 2149, "taker_buy_base": 6770057.0, "taker_buy_quote": 87983.80067 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.01298, "high": 0.01314, "low": 0.01292, "close": 0.01304, "volume": 6220225.0, "close_time": 1772553599999, "quote_volume": 81032.20477, "trades": 1051, "taker_buy_base": 3183063.0, "taker_buy_quote": 41488.14754 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01304, "high": 0.01351, "low": 0.01302, "close": 0.01335, "volume": 10859018.0, "close_time": 1772557199999, "quote_volume": 144147.78274, "trades": 1738, "taker_buy_base": 6360871.0, "taker_buy_quote": 84494.67399 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.01334, "high": 0.01342, "low": 0.01317, "close": 0.0132, "volume": 5894738.0, "close_time": 1772560799999, "quote_volume": 78528.05602, "trades": 1048, "taker_buy_base": 2848847.0, "taker_buy_quote": 38003.60272 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.01318, "high": 0.01326, "low": 0.01301, "close": 0.0132, "volume": 4441251.0, "close_time": 1772564399999, "quote_volume": 58349.56357, "trades": 540, "taker_buy_base": 2040058.0, "taker_buy_quote": 26766.18492 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.01322, "high": 0.01323, "low": 0.01294, "close": 0.01296, "volume": 1820677.0, "close_time": 1772567999999, "quote_volume": 23677.57622, "trades": 373, "taker_buy_base": 831488.0, "taker_buy_quote": 10816.50399 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01296, "high": 0.01303, "low": 0.01285, "close": 0.01289, "volume": 3227371.0, "close_time": 1772571599999, "quote_volume": 41755.44177, "trades": 357, "taker_buy_base": 1614477.0, "taker_buy_quote": 20896.19551 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0129, "high": 0.01294, "low": 0.01284, "close": 0.01288, "volume": 1194361.0, "close_time": 1772575199999, "quote_volume": 15397.9547, "trades": 161, "taker_buy_base": 322129.0, "taker_buy_quote": 4157.03276 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.01288, "high": 0.01308, "low": 0.01287, "close": 0.01301, "volume": 2298727.0, "close_time": 1772578799999, "quote_volume": 29795.81972, "trades": 213, "taker_buy_base": 1476539.0, "taker_buy_quote": 19147.9298 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.01299, "high": 0.01308, "low": 0.0129, "close": 0.01292, "volume": 4087558.0, "close_time": 1772582399999, "quote_volume": 53023.285, "trades": 447, "taker_buy_base": 2436642.0, "taker_buy_quote": 31611.8257 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01292, "high": 0.01301, "low": 0.0128, "close": 0.01296, "volume": 2184601.0, "close_time": 1772585999999, "quote_volume": 28204.16301, "trades": 232, "taker_buy_base": 925546.0, "taker_buy_quote": 11938.31178 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.01294, "high": 0.01311, "low": 0.01292, "close": 0.01297, "volume": 2203511.0, "close_time": 1772589599999, "quote_volume": 28684.5013, "trades": 221, "taker_buy_base": 1063457.0, "taker_buy_quote": 13837.32069 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.01296, "high": 0.013, "low": 0.01281, "close": 0.01299, "volume": 2577283.0, "close_time": 1772593199999, "quote_volume": 33170.8116, "trades": 301, "taker_buy_base": 855991.0, "taker_buy_quote": 11028.85614 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.01299, "high": 0.01303, "low": 0.0129, "close": 0.01295, "volume": 2569560.0, "close_time": 1772596799999, "quote_volume": 33303.40361, "trades": 297, "taker_buy_base": 1290448.0, "taker_buy_quote": 16732.62385 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01295, "high": 0.01308, "low": 0.01287, "close": 0.01301, "volume": 3350280.0, "close_time": 1772600399999, "quote_volume": 43493.32354, "trades": 298, "taker_buy_base": 1793197.0, "taker_buy_quote": 23267.23018 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.01303, "high": 0.01303, "low": 0.01286, "close": 0.01295, "volume": 1916186.0, "close_time": 1772603999999, "quote_volume": 24797.1156, "trades": 217, "taker_buy_base": 758890.0, "taker_buy_quote": 9826.02103 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.01296, "high": 0.01299, "low": 0.01284, "close": 0.01292, "volume": 2519336.0, "close_time": 1772607599999, "quote_volume": 32543.71705, "trades": 559, "taker_buy_base": 1553948.0, "taker_buy_quote": 20070.95401 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.01291, "high": 0.01296, "low": 0.01272, "close": 0.01275, "volume": 3379231.0, "close_time": 1772611199999, "quote_volume": 43435.13798, "trades": 386, "taker_buy_base": 1390348.0, "taker_buy_quote": 17874.42462 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01276, "high": 0.01298, "low": 0.01267, "close": 0.01296, "volume": 4850617.0, "close_time": 1772614799999, "quote_volume": 62122.64758, "trades": 379, "taker_buy_base": 2927268.0, "taker_buy_quote": 37510.00304 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.01297, "high": 0.01298, "low": 0.01279, "close": 0.01289, "volume": 3690027.0, "close_time": 1772618399999, "quote_volume": 47569.6416, "trades": 277, "taker_buy_base": 1764592.0, "taker_buy_quote": 22755.48305 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.01289, "high": 0.01302, "low": 0.01282, "close": 0.01299, "volume": 5091955.0, "close_time": 1772621999999, "quote_volume": 65825.37849, "trades": 367, "taker_buy_base": 2899424.0, "taker_buy_quote": 37488.30848 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.013, "high": 0.01307, "low": 0.01296, "close": 0.01305, "volume": 2002186.0, "close_time": 1772625599999, "quote_volume": 26052.07121, "trades": 193, "taker_buy_base": 869306.0, "taker_buy_quote": 11318.09488 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01306, "high": 0.01325, "low": 0.01294, "close": 0.01307, "volume": 6279446.0, "close_time": 1772629199999, "quote_volume": 82253.71659, "trades": 852, "taker_buy_base": 3867432.0, "taker_buy_quote": 50657.25653 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0131, "high": 0.01326, "low": 0.013, "close": 0.01321, "volume": 5298055.0, "close_time": 1772632799999, "quote_volume": 69523.34737, "trades": 569, "taker_buy_base": 3092555.0, "taker_buy_quote": 40602.46531 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.01322, "high": 0.01343, "low": 0.01318, "close": 0.01324, "volume": 5785641.0, "close_time": 1772636399999, "quote_volume": 76905.54654, "trades": 643, "taker_buy_base": 3891283.0, "taker_buy_quote": 51719.00271 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.01327, "high": 0.01356, "low": 0.01322, "close": 0.01342, "volume": 6885429.0, "close_time": 1772639999999, "quote_volume": 92240.523, "trades": 557, "taker_buy_base": 4334449.0, "taker_buy_quote": 58066.09682 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01344, "high": 0.01382, "low": 0.01328, "close": 0.0137, "volume": 6884633.0, "close_time": 1772643599999, "quote_volume": 93436.19376, "trades": 899, "taker_buy_base": 4442749.0, "taker_buy_quote": 60386.08369 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.01372, "high": 0.01391, "low": 0.01345, "close": 0.01361, "volume": 8567734.0, "close_time": 1772647199999, "quote_volume": 116880.73514, "trades": 963, "taker_buy_base": 4415759.0, "taker_buy_quote": 60219.18043 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.01362, "high": 0.0137, "low": 0.01346, "close": 0.01353, "volume": 1630294.0, "close_time": 1772650799999, "quote_volume": 22144.33831, "trades": 216, "taker_buy_base": 829347.0, "taker_buy_quote": 11257.18305 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.01354, "high": 0.01388, "low": 0.01349, "close": 0.01388, "volume": 5264581.0, "close_time": 1772654399999, "quote_volume": 72083.21488, "trades": 1090, "taker_buy_base": 3101550.0, "taker_buy_quote": 42491.23176 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01388, "high": 0.01451, "low": 0.01379, "close": 0.01439, "volume": 12624839.0, "close_time": 1772657999999, "quote_volume": 179979.57167, "trades": 2300, "taker_buy_base": 6695492.0, "taker_buy_quote": 95504.99833 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.01441, "high": 0.01441, "low": 0.01344, "close": 0.0137, "volume": 9913837.0, "close_time": 1772661599999, "quote_volume": 136859.85699, "trades": 1460, "taker_buy_base": 4621136.0, "taker_buy_quote": 63899.32576 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0137, "high": 0.01402, "low": 0.01369, "close": 0.01382, "volume": 5648112.0, "close_time": 1772665199999, "quote_volume": 78342.73746, "trades": 776, "taker_buy_base": 2591230.0, "taker_buy_quote": 35946.40406 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.01383, "high": 0.01407, "low": 0.01368, "close": 0.01407, "volume": 7616698.0, "close_time": 1772668799999, "quote_volume": 105506.50327, "trades": 1212, "taker_buy_base": 4287923.0, "taker_buy_quote": 59416.20675 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01406, "high": 0.01444, "low": 0.01397, "close": 0.01401, "volume": 9763811.0, "close_time": 1772672399999, "quote_volume": 138695.76814, "trades": 2055, "taker_buy_base": 5384597.0, "taker_buy_quote": 76457.16151 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.01402, "high": 0.01415, "low": 0.01369, "close": 0.01411, "volume": 6974761.0, "close_time": 1772675999999, "quote_volume": 97495.35488, "trades": 1354, "taker_buy_base": 3395048.0, "taker_buy_quote": 47451.98809 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.01411, "high": 0.01442, "low": 0.01411, "close": 0.01442, "volume": 5459072.0, "close_time": 1772679599999, "quote_volume": 77994.2349, "trades": 1348, "taker_buy_base": 2915989.0, "taker_buy_quote": 41685.0899 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.01441, "high": 0.01486, "low": 0.01438, "close": 0.01462, "volume": 9776837.0, "close_time": 1772683199999, "quote_volume": 143244.20126, "trades": 1968, "taker_buy_base": 5036222.0, "taker_buy_quote": 73814.65637 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01462, "high": 0.01493, "low": 0.01444, "close": 0.01479, "volume": 10285268.0, "close_time": 1772686799999, "quote_volume": 151400.11629, "trades": 1729, "taker_buy_base": 5225079.0, "taker_buy_quote": 76933.26966 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.01476, "high": 0.01525, "low": 0.01469, "close": 0.01517, "volume": 20584148.0, "close_time": 1772690399999, "quote_volume": 308001.14728, "trades": 2709, "taker_buy_base": 11116124.0, "taker_buy_quote": 166538.62517 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.01517, "high": 0.01532, "low": 0.01479, "close": 0.01526, "volume": 19360294.0, "close_time": 1772693999999, "quote_volume": 292218.72199, "trades": 2802, "taker_buy_base": 10845576.0, "taker_buy_quote": 163842.72504 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.01526, "high": 0.01538, "low": 0.01413, "close": 0.0143, "volume": 24563295.0, "close_time": 1772697599999, "quote_volume": 362911.0133, "trades": 4610, "taker_buy_base": 12305916.0, "taker_buy_quote": 181993.05664 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01429, "high": 0.01459, "low": 0.01392, "close": 0.01456, "volume": 26448850.0, "close_time": 1772701199999, "quote_volume": 377586.08717, "trades": 3927, "taker_buy_base": 17069053.0, "taker_buy_quote": 244046.77735 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01457, "high": 0.01522, "low": 0.01449, "close": 0.01481, "volume": 38012809.0, "close_time": 1772704799999, "quote_volume": 566955.7125, "trades": 5092, "taker_buy_base": 23816544.0, "taker_buy_quote": 355341.38988 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.01481, "high": 0.01562, "low": 0.01479, "close": 0.01535, "volume": 17079955.0, "close_time": 1772708399999, "quote_volume": 260866.75093, "trades": 3496, "taker_buy_base": 9466728.0, "taker_buy_quote": 144604.72119 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01533, "high": 0.01576, "low": 0.0152, "close": 0.01573, "volume": 16682570.0, "close_time": 1772711999999, "quote_volume": 258050.70092, "trades": 3524, "taker_buy_base": 7738513.0, "taker_buy_quote": 119849.41171 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01572, "high": 0.01645, "low": 0.01563, "close": 0.01636, "volume": 51086153.0, "close_time": 1772715599999, "quote_volume": 819170.21701, "trades": 8770, "taker_buy_base": 33209719.0, "taker_buy_quote": 532778.62785 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.01639, "high": 0.01695, "low": 0.01578, "close": 0.01656, "volume": 66421348.0, "close_time": 1772719199999, "quote_volume": 1088980.31173, "trades": 11877, "taker_buy_base": 43692241.0, "taker_buy_quote": 717054.86852 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.01655, "high": 0.0172, "low": 0.01635, "close": 0.01713, "volume": 49648097.0, "close_time": 1772722799999, "quote_volume": 833443.97909, "trades": 8955, "taker_buy_base": 31972083.0, "taker_buy_quote": 537168.8274 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01713, "high": 0.01966, "low": 0.01703, "close": 0.01876, "volume": 69170408.0, "close_time": 1772726399999, "quote_volume": 1239307.84554, "trades": 19714, "taker_buy_base": 37620500.0, "taker_buy_quote": 668946.41526 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01874, "high": 0.0193, "low": 0.01736, "close": 0.01901, "volume": 73804855.0, "close_time": 1772729999999, "quote_volume": 1367471.78328, "trades": 22191, "taker_buy_base": 41097975.0, "taker_buy_quote": 762691.20586 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.01901, "high": 0.01903, "low": 0.01668, "close": 0.01693, "volume": 60056989.0, "close_time": 1772733599999, "quote_volume": 1062993.83543, "trades": 19748, "taker_buy_base": 29458779.0, "taker_buy_quote": 521493.97132 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.01692, "high": 0.01884, "low": 0.01671, "close": 0.01867, "volume": 42426809.0, "close_time": 1772737199999, "quote_volume": 760061.35657, "trades": 12604, "taker_buy_base": 22350709.0, "taker_buy_quote": 400980.33189 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.01868, "high": 0.01945, "low": 0.01764, "close": 0.01778, "volume": 49566061.0, "close_time": 1772740799999, "quote_volume": 915305.52057, "trades": 12895, "taker_buy_base": 26504380.0, "taker_buy_quote": 489735.68286 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01777, "high": 0.01778, "low": 0.0167, "close": 0.01685, "volume": 28050242.0, "close_time": 1772744399999, "quote_volume": 482129.77963, "trades": 6714, "taker_buy_base": 13731772.0, "taker_buy_quote": 235802.28654 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.01684, "high": 0.01706, "low": 0.01626, "close": 0.01647, "volume": 36679793.0, "close_time": 1772747999999, "quote_volume": 606104.50981, "trades": 8973, "taker_buy_base": 24493048.0, "taker_buy_quote": 404560.91028 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.01647, "high": 0.01723, "low": 0.01636, "close": 0.01693, "volume": 22515955.0, "close_time": 1772751599999, "quote_volume": 379111.0235, "trades": 3517, "taker_buy_base": 12981890.0, "taker_buy_quote": 218579.7827 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.01694, "high": 0.01715, "low": 0.01624, "close": 0.01696, "volume": 37021981.0, "close_time": 1772755199999, "quote_volume": 621496.54382, "trades": 7637, "taker_buy_base": 14114118.0, "taker_buy_quote": 236660.81308 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01694, "high": 0.01752, "low": 0.01658, "close": 0.01745, "volume": 23937222.0, "close_time": 1772758799999, "quote_volume": 410911.73984, "trades": 5158, "taker_buy_base": 15341201.0, "taker_buy_quote": 264083.82243 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.01746, "high": 0.01824, "low": 0.0173, "close": 0.01804, "volume": 43686170.0, "close_time": 1772762399999, "quote_volume": 782797.61784, "trades": 10786, "taker_buy_base": 27590404.0, "taker_buy_quote": 494597.01088 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.01805, "high": 0.01839, "low": 0.01755, "close": 0.01801, "volume": 38811609.0, "close_time": 1772765999999, "quote_volume": 695321.2983, "trades": 10580, "taker_buy_base": 24853701.0, "taker_buy_quote": 445579.98391 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01799, "high": 0.01898, "low": 0.01797, "close": 0.01881, "volume": 44497651.0, "close_time": 1772769599999, "quote_volume": 826694.02767, "trades": 14986, "taker_buy_base": 27214896.0, "taker_buy_quote": 505913.11106 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01882, "high": 0.0192, "low": 0.01798, "close": 0.01817, "volume": 30710890.0, "close_time": 1772773199999, "quote_volume": 577173.28372, "trades": 9248, "taker_buy_base": 16744924.0, "taker_buy_quote": 315099.0504 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01816, "high": 0.01931, "low": 0.01806, "close": 0.01902, "volume": 38137806.0, "close_time": 1772776799999, "quote_volume": 719975.11084, "trades": 16016, "taker_buy_base": 21675443.0, "taker_buy_quote": 409338.7543 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01901, "high": 0.02094, "low": 0.01895, "close": 0.02035, "volume": 55778033.0, "close_time": 1772780399999, "quote_volume": 1124106.69556, "trades": 19395, "taker_buy_base": 30675286.0, "taker_buy_quote": 617919.68659 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.02039, "high": 0.02064, "low": 0.01971, "close": 0.02015, "volume": 41361387.0, "close_time": 1772783999999, "quote_volume": 835853.63266, "trades": 14950, "taker_buy_base": 23168798.0, "taker_buy_quote": 468335.23313 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02014, "high": 0.02132, "low": 0.01975, "close": 0.02073, "volume": 53219451.0, "close_time": 1772787599999, "quote_volume": 1089524.95523, "trades": 18150, "taker_buy_base": 31192295.0, "taker_buy_quote": 639015.71449 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.02073, "high": 0.0214, "low": 0.02045, "close": 0.02134, "volume": 36952379.0, "close_time": 1772791199999, "quote_volume": 770728.55097, "trades": 14283, "taker_buy_base": 19709594.0, "taker_buy_quote": 411202.68611 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.02136, "high": 0.02176, "low": 0.02018, "close": 0.02036, "volume": 37431483.0, "close_time": 1772794799999, "quote_volume": 791323.06758, "trades": 12305, "taker_buy_base": 18247479.0, "taker_buy_quote": 385655.45356 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.02034, "high": 0.02055, "low": 0.01864, "close": 0.01898, "volume": 49232468.0, "close_time": 1772798399999, "quote_volume": 960507.54004, "trades": 12857, "taker_buy_base": 21395762.0, "taker_buy_quote": 418633.95118 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01897, "high": 0.01993, "low": 0.0188, "close": 0.01942, "volume": 47204394.0, "close_time": 1772801999999, "quote_volume": 917832.31873, "trades": 11483, "taker_buy_base": 28747346.0, "taker_buy_quote": 559150.01721 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.01943, "high": 0.01994, "low": 0.01835, "close": 0.01845, "volume": 35643588.0, "close_time": 1772805599999, "quote_volume": 678666.55798, "trades": 10160, "taker_buy_base": 18214721.0, "taker_buy_quote": 347491.86162 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.01847, "high": 0.01857, "low": 0.01792, "close": 0.01812, "volume": 25447325.0, "close_time": 1772809199999, "quote_volume": 463095.30722, "trades": 5077, "taker_buy_base": 11563926.0, "taker_buy_quote": 210770.65332 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.01812, "high": 0.01828, "low": 0.01747, "close": 0.01747, "volume": 18571109.0, "close_time": 1772812799999, "quote_volume": 331867.19791, "trades": 3880, "taker_buy_base": 10470187.0, "taker_buy_quote": 187434.6863 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01748, "high": 0.01753, "low": 0.0161, "close": 0.01632, "volume": 23955364.0, "close_time": 1772816399999, "quote_volume": 402348.45315, "trades": 3597, "taker_buy_base": 12660363.0, "taker_buy_quote": 212480.9336 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01632, "high": 0.01704, "low": 0.01616, "close": 0.01659, "volume": 24984593.0, "close_time": 1772819999999, "quote_volume": 414379.14306, "trades": 3312, "taker_buy_base": 13867610.0, "taker_buy_quote": 230008.4431 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0166, "high": 0.01684, "low": 0.01634, "close": 0.01669, "volume": 15603650.0, "close_time": 1772823599999, "quote_volume": 258803.42308, "trades": 2134, "taker_buy_base": 9063347.0, "taker_buy_quote": 150363.70817 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.01671, "high": 0.017, "low": 0.0164, "close": 0.01679, "volume": 12555702.0, "close_time": 1772827199999, "quote_volume": 209898.05213, "trades": 1604, "taker_buy_base": 6781622.0, "taker_buy_quote": 113567.92146 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01679, "high": 0.01689, "low": 0.01634, "close": 0.01667, "volume": 8062690.0, "close_time": 1772830799999, "quote_volume": 133917.13004, "trades": 1253, "taker_buy_base": 4136851.0, "taker_buy_quote": 68776.48687 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.01668, "high": 0.01692, "low": 0.01637, "close": 0.01684, "volume": 6554789.0, "close_time": 1772834399999, "quote_volume": 109165.74268, "trades": 1147, "taker_buy_base": 3531238.0, "taker_buy_quote": 58789.50662 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.01686, "high": 0.0169, "low": 0.01649, "close": 0.01668, "volume": 8072603.0, "close_time": 1772837999999, "quote_volume": 134905.87361, "trades": 1315, "taker_buy_base": 4580152.0, "taker_buy_quote": 76517.64471 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01666, "high": 0.01701, "low": 0.01661, "close": 0.0168, "volume": 9413788.0, "close_time": 1772841599999, "quote_volume": 158179.95123, "trades": 1203, "taker_buy_base": 6048673.0, "taker_buy_quote": 101751.0711 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01681, "high": 0.01695, "low": 0.01633, "close": 0.01638, "volume": 10078421.0, "close_time": 1772845199999, "quote_volume": 167230.27492, "trades": 1439, "taker_buy_base": 4085481.0, "taker_buy_quote": 67927.39593 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.01637, "high": 0.01648, "low": 0.01587, "close": 0.01592, "volume": 10206701.0, "close_time": 1772848799999, "quote_volume": 165386.21406, "trades": 1173, "taker_buy_base": 3752593.0, "taker_buy_quote": 60941.13962 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.01593, "high": 0.01659, "low": 0.0155, "close": 0.01653, "volume": 20221642.0, "close_time": 1772852399999, "quote_volume": 321360.80331, "trades": 1832, "taker_buy_base": 7969917.0, "taker_buy_quote": 127599.6081 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.01652, "high": 0.0167, "low": 0.01559, "close": 0.01564, "volume": 12978271.0, "close_time": 1772855999999, "quote_volume": 208885.5219, "trades": 1583, "taker_buy_base": 6305951.0, "taker_buy_quote": 101783.43075 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01561, "high": 0.01628, "low": 0.01514, "close": 0.01517, "volume": 19290697.0, "close_time": 1772859599999, "quote_volume": 302876.18893, "trades": 1910, "taker_buy_base": 8795912.0, "taker_buy_quote": 138432.91609 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.01521, "high": 0.01541, "low": 0.01437, "close": 0.01449, "volume": 29689079.0, "close_time": 1772863199999, "quote_volume": 442283.85923, "trades": 2881, "taker_buy_base": 13658099.0, "taker_buy_quote": 203584.8161 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01447, "high": 0.01508, "low": 0.01424, "close": 0.01484, "volume": 30637781.0, "close_time": 1772866799999, "quote_volume": 450097.65753, "trades": 2793, "taker_buy_base": 14430926.0, "taker_buy_quote": 212435.71901 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01479, "high": 0.0157, "low": 0.01468, "close": 0.0157, "volume": 28779422.0, "close_time": 1772870399999, "quote_volume": 436506.8438, "trades": 3150, "taker_buy_base": 16412580.0, "taker_buy_quote": 249041.24654 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0157, "high": 0.01822, "low": 0.01564, "close": 0.01738, "volume": 102016347.0, "close_time": 1772873999999, "quote_volume": 1726069.586, "trades": 16532, "taker_buy_base": 52357497.0, "taker_buy_quote": 883212.92676 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01737, "high": 0.01766, "low": 0.01668, "close": 0.01738, "volume": 33195337.0, "close_time": 1772877599999, "quote_volume": 568970.57432, "trades": 6035, "taker_buy_base": 19980580.0, "taker_buy_quote": 342470.2103 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01736, "high": 0.01746, "low": 0.01678, "close": 0.01705, "volume": 25070836.0, "close_time": 1772881199999, "quote_volume": 429364.13639, "trades": 4270, "taker_buy_base": 14538738.0, "taker_buy_quote": 249193.53229 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01705, "high": 0.01715, "low": 0.01676, "close": 0.01682, "volume": 19946163.0, "close_time": 1772884799999, "quote_volume": 338164.61006, "trades": 3901, "taker_buy_base": 11009750.0, "taker_buy_quote": 186817.50759 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01681, "high": 0.01699, "low": 0.01547, "close": 0.01571, "volume": 29489834.0, "close_time": 1772888399999, "quote_volume": 483632.13254, "trades": 4213, "taker_buy_base": 15605451.0, "taker_buy_quote": 257021.2418 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01572, "high": 0.01641, "low": 0.0154, "close": 0.01628, "volume": 21688572.0, "close_time": 1772891999999, "quote_volume": 345901.14761, "trades": 3307, "taker_buy_base": 12159136.0, "taker_buy_quote": 194101.54279 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01626, "high": 0.01636, "low": 0.01565, "close": 0.01611, "volume": 11006119.0, "close_time": 1772895599999, "quote_volume": 176624.68546, "trades": 1765, "taker_buy_base": 5823687.0, "taker_buy_quote": 93650.90573 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.01606, "high": 0.01609, "low": 0.0157, "close": 0.01582, "volume": 5891503.0, "close_time": 1772899199999, "quote_volume": 93970.52256, "trades": 727, "taker_buy_base": 2780797.0, "taker_buy_quote": 44380.72316 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01579, "high": 0.01609, "low": 0.01568, "close": 0.0157, "volume": 4370524.0, "close_time": 1772902799999, "quote_volume": 69583.47817, "trades": 796, "taker_buy_base": 2182158.0, "taker_buy_quote": 34776.92933 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.01569, "high": 0.01616, "low": 0.01567, "close": 0.01581, "volume": 13722624.0, "close_time": 1772906399999, "quote_volume": 218863.09774, "trades": 1073, "taker_buy_base": 5656770.0, "taker_buy_quote": 90320.39164 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01581, "high": 0.016, "low": 0.01569, "close": 0.01594, "volume": 3146937.0, "close_time": 1772909999999, "quote_volume": 49856.90537, "trades": 505, "taker_buy_base": 1725198.0, "taker_buy_quote": 27343.98137 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01591, "high": 0.01599, "low": 0.0157, "close": 0.01579, "volume": 2657298.0, "close_time": 1772913599999, "quote_volume": 42007.38293, "trades": 330, "taker_buy_base": 1617209.0, "taker_buy_quote": 25570.20029 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01578, "high": 0.01582, "low": 0.01544, "close": 0.01545, "volume": 4850467.0, "close_time": 1772917199999, "quote_volume": 75659.39237, "trades": 557, "taker_buy_base": 2202479.0, "taker_buy_quote": 34363.67964 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.01557, "high": 0.01567, "low": 0.01539, "close": 0.01567, "volume": 4448537.0, "close_time": 1772920799999, "quote_volume": 68960.53164, "trades": 572, "taker_buy_base": 2262307.0, "taker_buy_quote": 35101.52906 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01568, "high": 0.01578, "low": 0.01525, "close": 0.01531, "volume": 7066000.0, "close_time": 1772924399999, "quote_volume": 109274.32634, "trades": 674, "taker_buy_base": 3259233.0, "taker_buy_quote": 50490.16024 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01533, "high": 0.01559, "low": 0.01533, "close": 0.01558, "volume": 2892650.0, "close_time": 1772927999999, "quote_volume": 44682.00608, "trades": 432, "taker_buy_base": 1546981.0, "taker_buy_quote": 23910.66579 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01559, "high": 0.01606, "low": 0.01555, "close": 0.0159, "volume": 7920839.0, "close_time": 1772931599999, "quote_volume": 125053.78507, "trades": 927, "taker_buy_base": 3893523.0, "taker_buy_quote": 61511.21552 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01588, "high": 0.01592, "low": 0.01556, "close": 0.01575, "volume": 6359032.0, "close_time": 1772935199999, "quote_volume": 99702.52835, "trades": 704, "taker_buy_base": 3491032.0, "taker_buy_quote": 54777.98398 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01578, "high": 0.016, "low": 0.01552, "close": 0.01563, "volume": 6292730.0, "close_time": 1772938799999, "quote_volume": 98633.91274, "trades": 628, "taker_buy_base": 2495582.0, "taker_buy_quote": 39170.54834 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01562, "high": 0.01575, "low": 0.01539, "close": 0.01548, "volume": 5073696.0, "close_time": 1772942399999, "quote_volume": 79148.28972, "trades": 432, "taker_buy_base": 2547932.0, "taker_buy_quote": 39732.09274 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01545, "high": 0.01582, "low": 0.01539, "close": 0.01573, "volume": 3946440.0, "close_time": 1772945999999, "quote_volume": 61438.18019, "trades": 476, "taker_buy_base": 2319119.0, "taker_buy_quote": 36138.71455 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01573, "high": 0.01602, "low": 0.01522, "close": 0.01541, "volume": 12839867.0, "close_time": 1772949599999, "quote_volume": 199997.05186, "trades": 1836, "taker_buy_base": 6727767.0, "taker_buy_quote": 105111.41332 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.01535, "high": 0.01546, "low": 0.01511, "close": 0.01526, "volume": 12399924.0, "close_time": 1772953199999, "quote_volume": 189645.61069, "trades": 1768, "taker_buy_base": 6751438.0, "taker_buy_quote": 103304.70158 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01524, "high": 0.01531, "low": 0.0151, "close": 0.01515, "volume": 5184798.0, "close_time": 1772956799999, "quote_volume": 78890.80171, "trades": 657, "taker_buy_base": 2361746.0, "taker_buy_quote": 35942.06793 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01516, "high": 0.01525, "low": 0.01505, "close": 0.0151, "volume": 3043927.0, "close_time": 1772960399999, "quote_volume": 46108.49189, "trades": 631, "taker_buy_base": 1380641.0, "taker_buy_quote": 20926.26103 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.01511, "high": 0.01519, "low": 0.01492, "close": 0.01508, "volume": 8336128.0, "close_time": 1772963999999, "quote_volume": 125549.17035, "trades": 740, "taker_buy_base": 2744897.0, "taker_buy_quote": 41328.06443 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.01509, "high": 0.01531, "low": 0.01441, "close": 0.01529, "volume": 27137585.0, "close_time": 1772967599999, "quote_volume": 399905.07955, "trades": 3211, "taker_buy_base": 14918968.0, "taker_buy_quote": 220197.68071 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.01528, "high": 0.01701, "low": 0.01511, "close": 0.01653, "volume": 34536034.0, "close_time": 1772971199999, "quote_volume": 554367.43543, "trades": 2619, "taker_buy_base": 20385913.0, "taker_buy_quote": 326342.93895 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01651, "high": 0.01819, "low": 0.01651, "close": 0.01715, "volume": 43573900.0, "close_time": 1772974799999, "quote_volume": 757128.55362, "trades": 4812, "taker_buy_base": 24839753.0, "taker_buy_quote": 431737.23152 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.01718, "high": 0.01778, "low": 0.01666, "close": 0.01751, "volume": 46247320.0, "close_time": 1772978399999, "quote_volume": 796604.40191, "trades": 4590, "taker_buy_base": 26007986.0, "taker_buy_quote": 447676.93487 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01753, "high": 0.01844, "low": 0.01738, "close": 0.01781, "volume": 42903418.0, "close_time": 1772981999999, "quote_volume": 764670.9922, "trades": 5918, "taker_buy_base": 25203707.0, "taker_buy_quote": 449220.11999 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0178, "high": 0.01781, "low": 0.01666, "close": 0.01728, "volume": 29056503.0, "close_time": 1772985599999, "quote_volume": 500076.60155, "trades": 3598, "taker_buy_base": 12273849.0, "taker_buy_quote": 211133.8944 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01727, "high": 0.01814, "low": 0.01688, "close": 0.01792, "volume": 22790975.0, "close_time": 1772989199999, "quote_volume": 403657.91394, "trades": 5189, "taker_buy_base": 14755210.0, "taker_buy_quote": 261330.52919 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01791, "high": 0.01875, "low": 0.01782, "close": 0.01806, "volume": 28940313.0, "close_time": 1772992799999, "quote_volume": 526314.17781, "trades": 8948, "taker_buy_base": 15952194.0, "taker_buy_quote": 290279.77931 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01804, "high": 0.01862, "low": 0.01801, "close": 0.01841, "volume": 22297630.0, "close_time": 1772996399999, "quote_volume": 409564.40002, "trades": 7027, "taker_buy_base": 13157534.0, "taker_buy_quote": 241865.69492 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.01841, "high": 0.01901, "low": 0.01809, "close": 0.01877, "volume": 31943754.0, "close_time": 1772999999999, "quote_volume": 592406.17992, "trades": 7813, "taker_buy_base": 17539145.0, "taker_buy_quote": 325760.03582 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01874, "high": 0.01891, "low": 0.01835, "close": 0.01868, "volume": 19175439.0, "close_time": 1773003599999, "quote_volume": 357687.83799, "trades": 8279, "taker_buy_base": 11583258.0, "taker_buy_quote": 216156.29069 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01869, "high": 0.019, "low": 0.01812, "close": 0.01893, "volume": 21266096.0, "close_time": 1773007199999, "quote_volume": 394936.92202, "trades": 6842, "taker_buy_base": 12978276.0, "taker_buy_quote": 241362.50686 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.01892, "high": 0.01923, "low": 0.01863, "close": 0.01888, "volume": 28074413.0, "close_time": 1773010799999, "quote_volume": 532586.26967, "trades": 11962, "taker_buy_base": 16873362.0, "taker_buy_quote": 320276.9797 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01887, "high": 0.0191, "low": 0.01836, "close": 0.0191, "volume": 26777458.0, "close_time": 1773014399999, "quote_volume": 502680.46725, "trades": 17432, "taker_buy_base": 15414894.0, "taker_buy_quote": 289570.60097 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01906, "high": 0.0195, "low": 0.01773, "close": 0.01778, "volume": 55043119.0, "close_time": 1773017999999, "quote_volume": 1019330.38611, "trades": 12821, "taker_buy_base": 24950702.0, "taker_buy_quote": 462265.01589 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.01778, "high": 0.0182, "low": 0.01765, "close": 0.01781, "volume": 24257505.0, "close_time": 1773021599999, "quote_volume": 434187.10621, "trades": 6685, "taker_buy_base": 16243641.0, "taker_buy_quote": 290701.44621 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01781, "high": 0.01852, "low": 0.01768, "close": 0.01842, "volume": 23098670.0, "close_time": 1773025199999, "quote_volume": 419996.6859, "trades": 10948, "taker_buy_base": 13710473.0, "taker_buy_quote": 249128.38822 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01842, "high": 0.01852, "low": 0.01746, "close": 0.01801, "volume": 14231759.0, "close_time": 1773028799999, "quote_volume": 255619.6453, "trades": 4524, "taker_buy_base": 7147120.0, "taker_buy_quote": 128498.93107 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01802, "high": 0.01863, "low": 0.0177, "close": 0.01778, "volume": 25237798.0, "close_time": 1773032399999, "quote_volume": 459030.26905, "trades": 5431, "taker_buy_base": 13849279.0, "taker_buy_quote": 252482.53942 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01776, "high": 0.01839, "low": 0.01753, "close": 0.01826, "volume": 21545298.0, "close_time": 1773035999999, "quote_volume": 387826.88511, "trades": 8468, "taker_buy_base": 11522421.0, "taker_buy_quote": 207564.65487 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01828, "high": 0.01847, "low": 0.018, "close": 0.01829, "volume": 21261095.0, "close_time": 1773039599999, "quote_volume": 388509.75143, "trades": 5552, "taker_buy_base": 12341627.0, "taker_buy_quote": 225720.86605 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0183, "high": 0.01857, "low": 0.01799, "close": 0.01833, "volume": 22154540.0, "close_time": 1773043199999, "quote_volume": 406221.15738, "trades": 4372, "taker_buy_base": 11185745.0, "taker_buy_quote": 205127.36843 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01833, "high": 0.01836, "low": 0.01764, "close": 0.01785, "volume": 26129556.0, "close_time": 1773046799999, "quote_volume": 468436.92381, "trades": 4895, "taker_buy_base": 14285934.0, "taker_buy_quote": 256359.76941 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01785, "high": 0.01805, "low": 0.0176, "close": 0.01787, "volume": 20165933.0, "close_time": 1773050399999, "quote_volume": 359492.40954, "trades": 4493, "taker_buy_base": 10619343.0, "taker_buy_quote": 189331.70398 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.01786, "high": 0.01803, "low": 0.01707, "close": 0.01722, "volume": 29227129.0, "close_time": 1773053999999, "quote_volume": 513066.21574, "trades": 5928, "taker_buy_base": 13108809.0, "taker_buy_quote": 230182.76706 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01721, "high": 0.01742, "low": 0.01675, "close": 0.01711, "volume": 23895226.0, "close_time": 1773057599999, "quote_volume": 408859.89231, "trades": 4262, "taker_buy_base": 15186386.0, "taker_buy_quote": 259992.38998 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01711, "high": 0.01773, "low": 0.01692, "close": 0.0175, "volume": 21299238.0, "close_time": 1773061199999, "quote_volume": 368395.21677, "trades": 4002, "taker_buy_base": 12322868.0, "taker_buy_quote": 213163.35023 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01751, "high": 0.01751, "low": 0.01608, "close": 0.01643, "volume": 46690448.0, "close_time": 1773064799999, "quote_volume": 775707.46443, "trades": 8852, "taker_buy_base": 23662065.0, "taker_buy_quote": 394109.521 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01641, "high": 0.01704, "low": 0.01619, "close": 0.01652, "volume": 41939948.0, "close_time": 1773068399999, "quote_volume": 696404.21813, "trades": 6812, "taker_buy_base": 22006966.0, "taker_buy_quote": 365934.46052 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01651, "high": 0.0166, "low": 0.01541, "close": 0.01578, "volume": 46691820.0, "close_time": 1773071999999, "quote_volume": 745888.36874, "trades": 7364, "taker_buy_base": 18690838.0, "taker_buy_quote": 299054.8285 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01575, "high": 0.01597, "low": 0.01507, "close": 0.0152, "volume": 31005732.0, "close_time": 1773075599999, "quote_volume": 479800.85333, "trades": 4204, "taker_buy_base": 12630448.0, "taker_buy_quote": 195561.07211 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01521, "high": 0.01548, "low": 0.0148, "close": 0.01529, "volume": 37900823.0, "close_time": 1773079199999, "quote_volume": 574244.2623, "trades": 5248, "taker_buy_base": 14037710.0, "taker_buy_quote": 212869.61464 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01528, "high": 0.01567, "low": 0.01519, "close": 0.01556, "volume": 13316217.0, "close_time": 1773082799999, "quote_volume": 205858.68602, "trades": 1846, "taker_buy_base": 6972777.0, "taker_buy_quote": 107816.52064 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.01558, "high": 0.0159, "low": 0.01546, "close": 0.01569, "volume": 9083890.0, "close_time": 1773086399999, "quote_volume": 142504.50359, "trades": 1149, "taker_buy_base": 5554798.0, "taker_buy_quote": 87191.68098 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01569, "high": 0.01571, "low": 0.01544, "close": 0.01559, "volume": 5004295.0, "close_time": 1773089999999, "quote_volume": 78041.33817, "trades": 714, "taker_buy_base": 2782520.0, "taker_buy_quote": 43403.74415 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01559, "high": 0.01577, "low": 0.01556, "close": 0.01567, "volume": 8435613.0, "close_time": 1773093599999, "quote_volume": 132206.02129, "trades": 1300, "taker_buy_base": 4067333.0, "taker_buy_quote": 63801.46339 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01568, "high": 0.01592, "low": 0.01559, "close": 0.01575, "volume": 6118379.0, "close_time": 1773097199999, "quote_volume": 96261.66459, "trades": 813, "taker_buy_base": 4186632.0, "taker_buy_quote": 65886.43194 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01575, "high": 0.01585, "low": 0.01534, "close": 0.01576, "volume": 15386408.0, "close_time": 1773100799999, "quote_volume": 239316.46184, "trades": 1619, "taker_buy_base": 8035932.0, "taker_buy_quote": 125123.20758 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01573, "high": 0.01574, "low": 0.01496, "close": 0.015, "volume": 26702546.0, "close_time": 1773104399999, "quote_volume": 403764.9488, "trades": 3487, "taker_buy_base": 8004679.0, "taker_buy_quote": 121117.47524 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01502, "high": 0.01505, "low": 0.01452, "close": 0.01453, "volume": 29134223.0, "close_time": 1773107999999, "quote_volume": 430648.58811, "trades": 3499, "taker_buy_base": 11516827.0, "taker_buy_quote": 170320.1205 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01455, "high": 0.0151, "low": 0.01446, "close": 0.01488, "volume": 30286347.0, "close_time": 1773111599999, "quote_volume": 449089.78048, "trades": 3215, "taker_buy_base": 12820706.0, "taker_buy_quote": 190077.90066 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01488, "high": 0.01489, "low": 0.01461, "close": 0.01481, "volume": 33637086.0, "close_time": 1773115199999, "quote_volume": 496662.29465, "trades": 4941, "taker_buy_base": 12507570.0, "taker_buy_quote": 184818.73403 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01481, "high": 0.01498, "low": 0.01433, "close": 0.0149, "volume": 34611522.0, "close_time": 1773118799999, "quote_volume": 505243.43886, "trades": 4706, "taker_buy_base": 14113611.0, "taker_buy_quote": 206290.80175 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01491, "high": 0.01633, "low": 0.01475, "close": 0.01599, "volume": 69119239.0, "close_time": 1773122399999, "quote_volume": 1075464.4408, "trades": 11742, "taker_buy_base": 35175757.0, "taker_buy_quote": 547424.47092 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01598, "high": 0.01762, "low": 0.01595, "close": 0.01702, "volume": 77864014.0, "close_time": 1773125999999, "quote_volume": 1312839.17173, "trades": 13023, "taker_buy_base": 38983527.0, "taker_buy_quote": 658994.62023 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01702, "high": 0.01702, "low": 0.01586, "close": 0.01601, "volume": 45186102.0, "close_time": 1773129599999, "quote_volume": 736455.88634, "trades": 6759, "taker_buy_base": 16945428.0, "taker_buy_quote": 275879.41092 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.016, "high": 0.01649, "low": 0.01566, "close": 0.01602, "volume": 32596060.0, "close_time": 1773133199999, "quote_volume": 520261.11273, "trades": 4850, "taker_buy_base": 15041701.0, "taker_buy_quote": 240339.88104 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01604, "high": 0.01667, "low": 0.01542, "close": 0.01555, "volume": 40616281.0, "close_time": 1773136799999, "quote_volume": 646431.62687, "trades": 4235, "taker_buy_base": 15245960.0, "taker_buy_quote": 243310.28042 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01557, "high": 0.01662, "low": 0.01535, "close": 0.01637, "volume": 72165337.0, "close_time": 1773140399999, "quote_volume": 1147556.94105, "trades": 7552, "taker_buy_base": 36320339.0, "taker_buy_quote": 579464.9337 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01637, "high": 0.01687, "low": 0.01632, "close": 0.0164, "volume": 30217980.0, "close_time": 1773143999999, "quote_volume": 500600.3459, "trades": 4960, "taker_buy_base": 15540339.0, "taker_buy_quote": 257466.57716 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01641, "high": 0.017, "low": 0.01638, "close": 0.01653, "volume": 15148513.0, "close_time": 1773147599999, "quote_volume": 252149.07035, "trades": 2478, "taker_buy_base": 7147849.0, "taker_buy_quote": 119035.80757 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.01652, "high": 0.01711, "low": 0.01652, "close": 0.01701, "volume": 27253813.0, "close_time": 1773151199999, "quote_volume": 458876.44148, "trades": 5143, "taker_buy_base": 14175473.0, "taker_buy_quote": 238763.13628 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01702, "high": 0.0174, "low": 0.01674, "close": 0.01714, "volume": 46425907.0, "close_time": 1773154799999, "quote_volume": 795554.70314, "trades": 3757, "taker_buy_base": 24431474.0, "taker_buy_quote": 418996.27778 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01713, "high": 0.01786, "low": 0.017, "close": 0.0178, "volume": 38103331.0, "close_time": 1773158399999, "quote_volume": 664143.67383, "trades": 3333, "taker_buy_base": 18902585.0, "taker_buy_quote": 329307.33093 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0178, "high": 0.0182, "low": 0.01667, "close": 0.01696, "volume": 51879255.0, "close_time": 1773161999999, "quote_volume": 903079.99681, "trades": 5361, "taker_buy_base": 24768035.0, "taker_buy_quote": 431918.57164 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01697, "high": 0.01722, "low": 0.01655, "close": 0.01682, "volume": 21207217.0, "close_time": 1773165599999, "quote_volume": 358135.2027, "trades": 2691, "taker_buy_base": 9062076.0, "taker_buy_quote": 153111.26499 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01683, "high": 0.01686, "low": 0.01625, "close": 0.01626, "volume": 10362693.0, "close_time": 1773169199999, "quote_volume": 171371.20907, "trades": 1255, "taker_buy_base": 4074062.0, "taker_buy_quote": 67422.60499 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01627, "high": 0.01651, "low": 0.01621, "close": 0.01629, "volume": 4828500.0, "close_time": 1773172799999, "quote_volume": 78873.78129, "trades": 684, "taker_buy_base": 1360888.0, "taker_buy_quote": 22230.95264 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01629, "high": 0.01643, "low": 0.01619, "close": 0.01633, "volume": 3632701.0, "close_time": 1773176399999, "quote_volume": 59153.15669, "trades": 480, "taker_buy_base": 1160920.0, "taker_buy_quote": 18913.22121 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.01634, "high": 0.01635, "low": 0.01601, "close": 0.01603, "volume": 4256206.0, "close_time": 1773179999999, "quote_volume": 68795.334, "trades": 559, "taker_buy_base": 1368530.0, "taker_buy_quote": 22124.84237 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01603, "high": 0.01618, "low": 0.0159, "close": 0.01599, "volume": 3649651.0, "close_time": 1773183599999, "quote_volume": 58439.87706, "trades": 462, "taker_buy_base": 1281591.0, "taker_buy_quote": 20535.25892 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.016, "high": 0.0161, "low": 0.01557, "close": 0.01602, "volume": 17659605.0, "close_time": 1773187199999, "quote_volume": 278600.40792, "trades": 4203, "taker_buy_base": 5585913.0, "taker_buy_quote": 88399.62083 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01603, "high": 0.01712, "low": 0.0159, "close": 0.01652, "volume": 25327743.0, "close_time": 1773190799999, "quote_volume": 419664.71654, "trades": 4165, "taker_buy_base": 14711015.0, "taker_buy_quote": 244289.88013 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01653, "high": 0.0173, "low": 0.01619, "close": 0.01727, "volume": 26204759.0, "close_time": 1773194399999, "quote_volume": 437925.43232, "trades": 2753, "taker_buy_base": 18633320.0, "taker_buy_quote": 312291.09724 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01727, "high": 0.0182, "low": 0.01703, "close": 0.01789, "volume": 64071999.0, "close_time": 1773197999999, "quote_volume": 1129074.23677, "trades": 10235, "taker_buy_base": 39035046.0, "taker_buy_quote": 688302.69778 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0179, "high": 0.0191, "low": 0.01787, "close": 0.01881, "volume": 53037862.0, "close_time": 1773201599999, "quote_volume": 985474.9675, "trades": 8652, "taker_buy_base": 28102982.0, "taker_buy_quote": 521984.93645 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01879, "high": 0.01909, "low": 0.01783, "close": 0.01865, "volume": 36230984.0, "close_time": 1773205199999, "quote_volume": 671630.70936, "trades": 5124, "taker_buy_base": 18437114.0, "taker_buy_quote": 341829.12612 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01866, "high": 0.02, "low": 0.01819, "close": 0.01831, "volume": 42755896.0, "close_time": 1773208799999, "quote_volume": 804538.19483, "trades": 6492, "taker_buy_base": 18233049.0, "taker_buy_quote": 345019.61929 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01831, "high": 0.01874, "low": 0.01811, "close": 0.01828, "volume": 13885784.0, "close_time": 1773212399999, "quote_volume": 255777.47376, "trades": 2934, "taker_buy_base": 6274795.0, "taker_buy_quote": 115669.47637 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01829, "high": 0.01998, "low": 0.01816, "close": 0.01987, "volume": 37067839.0, "close_time": 1773215999999, "quote_volume": 705280.61159, "trades": 6047, "taker_buy_base": 24496730.0, "taker_buy_quote": 465822.15542 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01987, "high": 0.02011, "low": 0.01888, "close": 0.01934, "volume": 29900052.0, "close_time": 1773219599999, "quote_volume": 583916.68258, "trades": 6217, "taker_buy_base": 14344543.0, "taker_buy_quote": 280173.86191 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01937, "high": 0.01958, "low": 0.0185, "close": 0.019, "volume": 29790472.0, "close_time": 1773223199999, "quote_volume": 563534.84924, "trades": 5388, "taker_buy_base": 12539799.0, "taker_buy_quote": 237260.33677 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01904, "high": 0.02077, "low": 0.01879, "close": 0.02053, "volume": 61580755.0, "close_time": 1773226799999, "quote_volume": 1234125.73859, "trades": 8955, "taker_buy_base": 37046697.0, "taker_buy_quote": 743810.22311 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0205, "high": 0.02077, "low": 0.01942, "close": 0.02005, "volume": 35994080.0, "close_time": 1773230399999, "quote_volume": 718751.41078, "trades": 6053, "taker_buy_base": 19291385.0, "taker_buy_quote": 385487.19782 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02004, "high": 0.0213, "low": 0.01986, "close": 0.02123, "volume": 47182277.0, "close_time": 1773233999999, "quote_volume": 975440.76364, "trades": 10235, "taker_buy_base": 32689136.0, "taker_buy_quote": 676560.52741 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.02123, "high": 0.022, "low": 0.01859, "close": 0.02065, "volume": 98294737.0, "close_time": 1773237599999, "quote_volume": 1987496.47065, "trades": 17497, "taker_buy_base": 52466873.0, "taker_buy_quote": 1056392.88673 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.02066, "high": 0.0215, "low": 0.01951, "close": 0.01986, "volume": 44846569.0, "close_time": 1773241199999, "quote_volume": 904755.70353, "trades": 7710, "taker_buy_base": 23922266.0, "taker_buy_quote": 483496.92429 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01989, "high": 0.02176, "low": 0.01962, "close": 0.02115, "volume": 39861780.0, "close_time": 1773244799999, "quote_volume": 829265.74157, "trades": 8482, "taker_buy_base": 23156622.0, "taker_buy_quote": 481618.28584 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02116, "high": 0.022, "low": 0.02031, "close": 0.02074, "volume": 33254466.0, "close_time": 1773248399999, "quote_volume": 696222.42971, "trades": 7568, "taker_buy_base": 18548844.0, "taker_buy_quote": 388132.62646 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.02078, "high": 0.02141, "low": 0.02043, "close": 0.0207, "volume": 13538682.0, "close_time": 1773251999999, "quote_volume": 283396.40723, "trades": 3211, "taker_buy_base": 6675011.0, "taker_buy_quote": 139822.98106 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.02072, "high": 0.02138, "low": 0.02056, "close": 0.02123, "volume": 9568882.0, "close_time": 1773255599999, "quote_volume": 201042.35551, "trades": 2942, "taker_buy_base": 4675703.0, "taker_buy_quote": 98330.75267 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.02123, "high": 0.02129, "low": 0.02048, "close": 0.02059, "volume": 10317860.0, "close_time": 1773259199999, "quote_volume": 214486.77515, "trades": 2756, "taker_buy_base": 3827882.0, "taker_buy_quote": 79582.54784 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02056, "high": 0.02067, "low": 0.01979, "close": 0.0204, "volume": 13007919.0, "close_time": 1773262799999, "quote_volume": 262915.29013, "trades": 3309, "taker_buy_base": 6685938.0, "taker_buy_quote": 135341.65594 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.02042, "high": 0.02074, "low": 0.02004, "close": 0.02007, "volume": 7851541.0, "close_time": 1773266399999, "quote_volume": 159881.66775, "trades": 1648, "taker_buy_base": 4438177.0, "taker_buy_quote": 90454.12103 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.02007, "high": 0.0202, "low": 0.01985, "close": 0.01993, "volume": 6651959.0, "close_time": 1773269999999, "quote_volume": 133069.20622, "trades": 1057, "taker_buy_base": 3594230.0, "taker_buy_quote": 71909.97851 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01992, "high": 0.02048, "low": 0.01958, "close": 0.0198, "volume": 18537371.0, "close_time": 1773273599999, "quote_volume": 371541.92251, "trades": 2992, "taker_buy_base": 7516374.0, "taker_buy_quote": 150776.68393 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01979, "high": 0.0214, "low": 0.01979, "close": 0.02121, "volume": 26214935.0, "close_time": 1773277199999, "quote_volume": 539955.21097, "trades": 4802, "taker_buy_base": 16857098.0, "taker_buy_quote": 346823.46672 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.02126, "high": 0.02247, "low": 0.02068, "close": 0.02185, "volume": 32103270.0, "close_time": 1773280799999, "quote_volume": 692743.32792, "trades": 6525, "taker_buy_base": 16242586.0, "taker_buy_quote": 350647.94738 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.02187, "high": 0.02297, "low": 0.02113, "close": 0.02178, "volume": 44774091.0, "close_time": 1773284399999, "quote_volume": 983124.16688, "trades": 9443, "taker_buy_base": 24268636.0, "taker_buy_quote": 532268.02911 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.02178, "high": 0.02254, "low": 0.01911, "close": 0.02016, "volume": 52010740.0, "close_time": 1773287999999, "quote_volume": 1075690.87197, "trades": 9475, "taker_buy_base": 29001326.0, "taker_buy_quote": 596772.98524 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02015, "high": 0.02045, "low": 0.0187, "close": 0.01971, "volume": 36182297.0, "close_time": 1773291599999, "quote_volume": 702961.49288, "trades": 5724, "taker_buy_base": 19175632.0, "taker_buy_quote": 372780.38875 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01968, "high": 0.02007, "low": 0.01877, "close": 0.01911, "volume": 21947925.0, "close_time": 1773295199999, "quote_volume": 422295.90324, "trades": 3598, "taker_buy_base": 9809280.0, "taker_buy_quote": 188751.73833 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0191, "high": 0.0193, "low": 0.01847, "close": 0.01858, "volume": 17638990.0, "close_time": 1773298799999, "quote_volume": 333476.86914, "trades": 3481, "taker_buy_base": 7402502.0, "taker_buy_quote": 139778.09531 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01858, "high": 0.02122, "low": 0.01844, "close": 0.0205, "volume": 23895697.0, "close_time": 1773302399999, "quote_volume": 473081.05246, "trades": 6057, "taker_buy_base": 15585909.0, "taker_buy_quote": 308463.35101 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.02053, "high": 0.0227, "low": 0.01797, "close": 0.01837, "volume": 77086806.0, "close_time": 1773305999999, "quote_volume": 1516316.80463, "trades": 34290, "taker_buy_base": 39368380.0, "taker_buy_quote": 780375.76124 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01839, "high": 0.01931, "low": 0.0177, "close": 0.01798, "volume": 29706310.0, "close_time": 1773309599999, "quote_volume": 548545.35857, "trades": 9064, "taker_buy_base": 11741938.0, "taker_buy_quote": 218018.23072 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.018, "high": 0.01823, "low": 0.01743, "close": 0.01808, "volume": 21025272.0, "close_time": 1773313199999, "quote_volume": 372785.45398, "trades": 6169, "taker_buy_base": 7798738.0, "taker_buy_quote": 138724.80714 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01808, "high": 0.01825, "low": 0.01781, "close": 0.0181, "volume": 14106747.0, "close_time": 1773316799999, "quote_volume": 254004.47906, "trades": 1757, "taker_buy_base": 9273782.0, "taker_buy_quote": 166901.21276 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01811, "high": 0.01877, "low": 0.01796, "close": 0.01868, "volume": 15104191.0, "close_time": 1773320399999, "quote_volume": 279111.4826, "trades": 2240, "taker_buy_base": 9475087.0, "taker_buy_quote": 175200.16561 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01872, "high": 0.01882, "low": 0.0171, "close": 0.01719, "volume": 36124285.0, "close_time": 1773323999999, "quote_volume": 636974.33816, "trades": 5983, "taker_buy_base": 10352206.0, "taker_buy_quote": 182711.00209 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01718, "high": 0.01776, "low": 0.01675, "close": 0.01679, "volume": 34014300.0, "close_time": 1773327599999, "quote_volume": 584059.12263, "trades": 5025, "taker_buy_base": 11825516.0, "taker_buy_quote": 203766.47267 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0168, "high": 0.01753, "low": 0.01612, "close": 0.01711, "volume": 31916620.0, "close_time": 1773331199999, "quote_volume": 535388.3621, "trades": 5770, "taker_buy_base": 14187454.0, "taker_buy_quote": 238730.68344 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0171, "high": 0.01738, "low": 0.01651, "close": 0.01698, "volume": 17008163.0, "close_time": 1773334799999, "quote_volume": 287362.89241, "trades": 2118, "taker_buy_base": 7211302.0, "taker_buy_quote": 122346.91776 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01704, "high": 0.01717, "low": 0.01678, "close": 0.01716, "volume": 7653009.0, "close_time": 1773338399999, "quote_volume": 130084.92758, "trades": 1097, "taker_buy_base": 3956883.0, "taker_buy_quote": 67299.18832 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01717, "high": 0.01738, "low": 0.01708, "close": 0.01732, "volume": 6814093.0, "close_time": 1773341999999, "quote_volume": 117499.59816, "trades": 881, "taker_buy_base": 3562600.0, "taker_buy_quote": 61446.59172 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01732, "high": 0.01741, "low": 0.01699, "close": 0.01707, "volume": 6814090.0, "close_time": 1773345599999, "quote_volume": 117230.18373, "trades": 763, "taker_buy_base": 3261073.0, "taker_buy_quote": 56132.43634 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01705, "high": 0.01718, "low": 0.01691, "close": 0.017, "volume": 4292388.0, "close_time": 1773349199999, "quote_volume": 73216.18454, "trades": 751, "taker_buy_base": 1545889.0, "taker_buy_quote": 26364.69086 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.017, "high": 0.01716, "low": 0.01697, "close": 0.017, "volume": 3606228.0, "close_time": 1773352799999, "quote_volume": 61559.8189, "trades": 517, "taker_buy_base": 1362123.0, "taker_buy_quote": 23261.74942 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.017, "high": 0.01715, "low": 0.01684, "close": 0.01707, "volume": 4602830.0, "close_time": 1773356399999, "quote_volume": 78339.74539, "trades": 569, "taker_buy_base": 3056001.0, "taker_buy_quote": 52061.28367 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01705, "high": 0.01713, "low": 0.01595, "close": 0.01607, "volume": 25097288.0, "close_time": 1773359999999, "quote_volume": 411392.16878, "trades": 2628, "taker_buy_base": 9064841.0, "taker_buy_quote": 148800.31934 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01605, "high": 0.01679, "low": 0.01563, "close": 0.01617, "volume": 49895490.0, "close_time": 1773363599999, "quote_volume": 808933.1034, "trades": 4436, "taker_buy_base": 20790756.0, "taker_buy_quote": 338252.35603 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01618, "high": 0.01662, "low": 0.0159, "close": 0.0165, "volume": 27124047.0, "close_time": 1773367199999, "quote_volume": 439755.37467, "trades": 2368, "taker_buy_base": 12080050.0, "taker_buy_quote": 196213.06118 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01648, "high": 0.01667, "low": 0.01632, "close": 0.01649, "volume": 18241262.0, "close_time": 1773370799999, "quote_volume": 300890.75221, "trades": 1671, "taker_buy_base": 6765063.0, "taker_buy_quote": 111646.2949 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01648, "high": 0.01656, "low": 0.01605, "close": 0.0162, "volume": 25225873.0, "close_time": 1773374399999, "quote_volume": 409683.83929, "trades": 2319, "taker_buy_base": 10271782.0, "taker_buy_quote": 166846.50983 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01621, "high": 0.01623, "low": 0.01536, "close": 0.01585, "volume": 46886514.0, "close_time": 1773377999999, "quote_volume": 740302.57925, "trades": 3572, "taker_buy_base": 18698392.0, "taker_buy_quote": 295588.02484 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01584, "high": 0.01604, "low": 0.01575, "close": 0.01585, "volume": 14626195.0, "close_time": 1773381599999, "quote_volume": 232436.77017, "trades": 1203, "taker_buy_base": 6351034.0, "taker_buy_quote": 100954.68003 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01586, "high": 0.01633, "low": 0.01583, "close": 0.01586, "volume": 14343699.0, "close_time": 1773385199999, "quote_volume": 230865.17227, "trades": 1313, "taker_buy_base": 6956242.0, "taker_buy_quote": 112066.01143 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01589, "high": 0.01602, "low": 0.01562, "close": 0.01594, "volume": 25222543.0, "close_time": 1773388799999, "quote_volume": 399417.79403, "trades": 2310, "taker_buy_base": 12437746.0, "taker_buy_quote": 197087.04175 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01595, "high": 0.01623, "low": 0.01572, "close": 0.01599, "volume": 25688892.0, "close_time": 1773392399999, "quote_volume": 409775.52654, "trades": 1466, "taker_buy_base": 10887310.0, "taker_buy_quote": 174046.54528 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.01599, "high": 0.01638, "low": 0.01514, "close": 0.01549, "volume": 73281336.0, "close_time": 1773395999999, "quote_volume": 1147763.15805, "trades": 4922, "taker_buy_base": 26830165.0, "taker_buy_quote": 422738.73144 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01551, "high": 0.01561, "low": 0.01522, "close": 0.01525, "volume": 28908647.0, "close_time": 1773399599999, "quote_volume": 444657.66972, "trades": 3151, "taker_buy_base": 9228506.0, "taker_buy_quote": 142125.33704 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01524, "high": 0.01673, "low": 0.0149, "close": 0.01605, "volume": 258770112.0, "close_time": 1773403199999, "quote_volume": 4053215.56176, "trades": 48572, "taker_buy_base": 112897260.0, "taker_buy_quote": 1780337.69111 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01603, "high": 0.01797, "low": 0.01599, "close": 0.01753, "volume": 91693114.0, "close_time": 1773406799999, "quote_volume": 1568906.22727, "trades": 16865, "taker_buy_base": 47698903.0, "taker_buy_quote": 815210.42421 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01751, "high": 0.01795, "low": 0.01702, "close": 0.01731, "volume": 57837079.0, "close_time": 1773410399999, "quote_volume": 1012727.15867, "trades": 23910, "taker_buy_base": 25195624.0, "taker_buy_quote": 442646.61849 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01733, "high": 0.01757, "low": 0.0167, "close": 0.01674, "volume": 29497412.0, "close_time": 1773413999999, "quote_volume": 505788.10349, "trades": 9394, "taker_buy_base": 14542628.0, "taker_buy_quote": 249420.08762 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01676, "high": 0.01746, "low": 0.0166, "close": 0.01733, "volume": 23140691.0, "close_time": 1773417599999, "quote_volume": 394807.46709, "trades": 6446, "taker_buy_base": 12246885.0, "taker_buy_quote": 209218.22417 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01733, "high": 0.01759, "low": 0.0172, "close": 0.01743, "volume": 13971355.0, "close_time": 1773421199999, "quote_volume": 243183.92509, "trades": 4651, "taker_buy_base": 7757487.0, "taker_buy_quote": 135018.90773 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01744, "high": 0.0176, "low": 0.01658, "close": 0.0171, "volume": 18545138.0, "close_time": 1773424799999, "quote_volume": 316738.56071, "trades": 4976, "taker_buy_base": 8478201.0, "taker_buy_quote": 145039.39004 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0171, "high": 0.01745, "low": 0.0169, "close": 0.01736, "volume": 11706268.0, "close_time": 1773428399999, "quote_volume": 200851.16511, "trades": 4002, "taker_buy_base": 6545502.0, "taker_buy_quote": 112261.09665 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01735, "high": 0.01786, "low": 0.01732, "close": 0.01766, "volume": 13573425.0, "close_time": 1773431999999, "quote_volume": 239384.47468, "trades": 5762, "taker_buy_base": 6994424.0, "taker_buy_quote": 123400.99788 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01765, "high": 0.0179, "low": 0.01751, "close": 0.01788, "volume": 9663885.0, "close_time": 1773435599999, "quote_volume": 170561.17581, "trades": 2976, "taker_buy_base": 3830883.0, "taker_buy_quote": 67663.66173 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01788, "high": 0.01876, "low": 0.01761, "close": 0.01875, "volume": 29493852.0, "close_time": 1773439199999, "quote_volume": 536294.28016, "trades": 7572, "taker_buy_base": 16616899.0, "taker_buy_quote": 303128.37162 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01875, "high": 0.01911, "low": 0.01823, "close": 0.01827, "volume": 29748436.0, "close_time": 1773442799999, "quote_volume": 556693.18861, "trades": 9676, "taker_buy_base": 13635928.0, "taker_buy_quote": 255662.51844 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01827, "high": 0.01892, "low": 0.01818, "close": 0.01865, "volume": 12740404.0, "close_time": 1773446399999, "quote_volume": 238023.59487, "trades": 4642, "taker_buy_base": 6540005.0, "taker_buy_quote": 122234.88891 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01865, "high": 0.0189, "low": 0.01819, "close": 0.01828, "volume": 24317568.0, "close_time": 1773449999999, "quote_volume": 451586.34584, "trades": 6547, "taker_buy_base": 11255460.0, "taker_buy_quote": 209728.54147 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01828, "high": 0.01833, "low": 0.01763, "close": 0.01807, "volume": 16436262.0, "close_time": 1773453599999, "quote_volume": 296070.99097, "trades": 6213, "taker_buy_base": 8089648.0, "taker_buy_quote": 145654.89052 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01807, "high": 0.01826, "low": 0.01787, "close": 0.01803, "volume": 8789634.0, "close_time": 1773457199999, "quote_volume": 158581.11193, "trades": 4014, "taker_buy_base": 4387364.0, "taker_buy_quote": 79206.80889 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01804, "high": 0.01816, "low": 0.0177, "close": 0.0177, "volume": 5888071.0, "close_time": 1773460799999, "quote_volume": 105593.60172, "trades": 2727, "taker_buy_base": 2874462.0, "taker_buy_quote": 51649.7377 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01772, "high": 0.018, "low": 0.01753, "close": 0.01766, "volume": 13440904.0, "close_time": 1773464399999, "quote_volume": 238656.85598, "trades": 3720, "taker_buy_base": 7803844.0, "taker_buy_quote": 138670.59977 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01763, "high": 0.01797, "low": 0.01746, "close": 0.01774, "volume": 18594720.0, "close_time": 1773467999999, "quote_volume": 328875.4669, "trades": 4169, "taker_buy_base": 7965630.0, "taker_buy_quote": 140874.70033 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01773, "high": 0.0178, "low": 0.01734, "close": 0.01738, "volume": 12837344.0, "close_time": 1773471599999, "quote_volume": 225941.88488, "trades": 2858, "taker_buy_base": 3312858.0, "taker_buy_quote": 58391.44461 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01737, "high": 0.01746, "low": 0.01714, "close": 0.01714, "volume": 6836404.0, "close_time": 1773475199999, "quote_volume": 118139.45085, "trades": 2058, "taker_buy_base": 3293832.0, "taker_buy_quote": 56977.44407 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01714, "high": 0.01724, "low": 0.01699, "close": 0.01712, "volume": 10485629.0, "close_time": 1773478799999, "quote_volume": 179362.35536, "trades": 4106, "taker_buy_base": 5795693.0, "taker_buy_quote": 99212.50225 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.01711, "high": 0.01735, "low": 0.01699, "close": 0.01714, "volume": 11855676.0, "close_time": 1773482399999, "quote_volume": 203377.39766, "trades": 3162, "taker_buy_base": 6014825.0, "taker_buy_quote": 103223.71313 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01717, "high": 0.01728, "low": 0.01701, "close": 0.01728, "volume": 7294824.0, "close_time": 1773485999999, "quote_volume": 124963.90309, "trades": 1710, "taker_buy_base": 3478166.0, "taker_buy_quote": 59665.75008 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01727, "high": 0.01742, "low": 0.01689, "close": 0.01704, "volume": 8179457.0, "close_time": 1773489599999, "quote_volume": 140188.31346, "trades": 1729, "taker_buy_base": 3275880.0, "taker_buy_quote": 56220.22744 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01704, "high": 0.01715, "low": 0.01698, "close": 0.01699, "volume": 4188359.0, "close_time": 1773493199999, "quote_volume": 71396.37408, "trades": 844, "taker_buy_base": 1554459.0, "taker_buy_quote": 26525.01946 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.017, "high": 0.01785, "low": 0.01699, "close": 0.01776, "volume": 27987166.0, "close_time": 1773496799999, "quote_volume": 490308.87184, "trades": 5311, "taker_buy_base": 18583681.0, "taker_buy_quote": 324807.00246 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01775, "high": 0.01785, "low": 0.01756, "close": 0.01762, "volume": 9788972.0, "close_time": 1773500399999, "quote_volume": 173543.25595, "trades": 3695, "taker_buy_base": 4504853.0, "taker_buy_quote": 79925.07575 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01763, "high": 0.01771, "low": 0.01734, "close": 0.01735, "volume": 11368619.0, "close_time": 1773503999999, "quote_volume": 199691.96002, "trades": 2715, "taker_buy_base": 4449729.0, "taker_buy_quote": 78238.67696 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01735, "high": 0.01748, "low": 0.01708, "close": 0.01713, "volume": 8171203.0, "close_time": 1773507599999, "quote_volume": 141126.91163, "trades": 1168, "taker_buy_base": 3926039.0, "taker_buy_quote": 67985.42725 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01713, "high": 0.0173, "low": 0.01713, "close": 0.01723, "volume": 5394279.0, "close_time": 1773511199999, "quote_volume": 92997.96899, "trades": 789, "taker_buy_base": 2501095.0, "taker_buy_quote": 43124.85662 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01721, "high": 0.0173, "low": 0.01711, "close": 0.01715, "volume": 4131034.0, "close_time": 1773514799999, "quote_volume": 71145.39123, "trades": 583, "taker_buy_base": 2313798.0, "taker_buy_quote": 39890.68742 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01713, "high": 0.01716, "low": 0.01695, "close": 0.01704, "volume": 3815847.0, "close_time": 1773518399999, "quote_volume": 65019.80373, "trades": 607, "taker_buy_base": 1685304.0, "taker_buy_quote": 28741.64674 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01703, "high": 0.01707, "low": 0.01673, "close": 0.01693, "volume": 9936991.0, "close_time": 1773521999999, "quote_volume": 167717.85636, "trades": 1580, "taker_buy_base": 3976370.0, "taker_buy_quote": 67044.65551 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01694, "high": 0.01696, "low": 0.01668, "close": 0.01676, "volume": 5225856.0, "close_time": 1773525599999, "quote_volume": 87708.34602, "trades": 600, "taker_buy_base": 1922308.0, "taker_buy_quote": 32248.12758 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01675, "high": 0.01681, "low": 0.01661, "close": 0.01676, "volume": 3526335.0, "close_time": 1773529199999, "quote_volume": 58935.65854, "trades": 553, "taker_buy_base": 1919963.0, "taker_buy_quote": 32091.3102 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01677, "high": 0.01697, "low": 0.01669, "close": 0.01685, "volume": 7696091.0, "close_time": 1773532799999, "quote_volume": 129497.64138, "trades": 1590, "taker_buy_base": 4666753.0, "taker_buy_quote": 78557.05728 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01687, "high": 0.01721, "low": 0.01681, "close": 0.01721, "volume": 8004466.0, "close_time": 1773536399999, "quote_volume": 135909.50947, "trades": 2182, "taker_buy_base": 4422836.0, "taker_buy_quote": 75214.92328 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0172, "high": 0.01737, "low": 0.0169, "close": 0.01706, "volume": 5782391.0, "close_time": 1773539999999, "quote_volume": 99101.54061, "trades": 1807, "taker_buy_base": 2992262.0, "taker_buy_quote": 51375.37433 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01704, "high": 0.01716, "low": 0.01694, "close": 0.01703, "volume": 3070380.0, "close_time": 1773543599999, "quote_volume": 52378.87555, "trades": 856, "taker_buy_base": 1409317.0, "taker_buy_quote": 24047.95135 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01702, "high": 0.0171, "low": 0.0168, "close": 0.01703, "volume": 2910180.0, "close_time": 1773547199999, "quote_volume": 49272.27151, "trades": 561, "taker_buy_base": 1437624.0, "taker_buy_quote": 24369.30865 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01704, "high": 0.0171, "low": 0.01691, "close": 0.01694, "volume": 1921341.0, "close_time": 1773550799999, "quote_volume": 32638.87812, "trades": 507, "taker_buy_base": 891026.0, "taker_buy_quote": 15133.01392 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01694, "high": 0.01707, "low": 0.01673, "close": 0.01675, "volume": 8754706.0, "close_time": 1773554399999, "quote_volume": 147781.31525, "trades": 1263, "taker_buy_base": 3488375.0, "taker_buy_quote": 58964.48686 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01675, "high": 0.01677, "low": 0.01645, "close": 0.0165, "volume": 6476116.0, "close_time": 1773557999999, "quote_volume": 107734.83004, "trades": 1574, "taker_buy_base": 2532459.0, "taker_buy_quote": 42178.015 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01649, "high": 0.01655, "low": 0.01609, "close": 0.01642, "volume": 10582638.0, "close_time": 1773561599999, "quote_volume": 172792.98136, "trades": 3694, "taker_buy_base": 2654721.0, "taker_buy_quote": 43324.57773 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01642, "high": 0.01668, "low": 0.01628, "close": 0.01642, "volume": 10310402.0, "close_time": 1773565199999, "quote_volume": 169818.73845, "trades": 3774, "taker_buy_base": 4078841.0, "taker_buy_quote": 67323.13341 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01642, "high": 0.01653, "low": 0.01611, "close": 0.01612, "volume": 15206294.0, "close_time": 1773568799999, "quote_volume": 246953.01594, "trades": 5930, "taker_buy_base": 2104512.0, "taker_buy_quote": 34223.21673 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01614, "high": 0.01645, "low": 0.01607, "close": 0.01629, "volume": 13320690.0, "close_time": 1773572399999, "quote_volume": 216020.89775, "trades": 4621, "taker_buy_base": 5759918.0, "taker_buy_quote": 93602.61009 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01628, "high": 0.01649, "low": 0.01626, "close": 0.0164, "volume": 3626740.0, "close_time": 1773575999999, "quote_volume": 59414.66934, "trades": 1362, "taker_buy_base": 1925155.0, "taker_buy_quote": 31524.70184 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0164, "high": 0.01675, "low": 0.01635, "close": 0.01666, "volume": 10447958.0, "close_time": 1773579599999, "quote_volume": 172668.43955, "trades": 2083, "taker_buy_base": 7324741.0, "taker_buy_quote": 120994.348 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01668, "high": 0.01676, "low": 0.01636, "close": 0.0164, "volume": 9903448.0, "close_time": 1773583199999, "quote_volume": 163652.7511, "trades": 2239, "taker_buy_base": 5158929.0, "taker_buy_quote": 85283.69929 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01638, "high": 0.01655, "low": 0.01633, "close": 0.01643, "volume": 2635520.0, "close_time": 1773586799999, "quote_volume": 43353.40618, "trades": 597, "taker_buy_base": 1573865.0, "taker_buy_quote": 25882.7358 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01643, "high": 0.01654, "low": 0.01623, "close": 0.01627, "volume": 3373679.0, "close_time": 1773590399999, "quote_volume": 55161.9988, "trades": 1031, "taker_buy_base": 1669656.0, "taker_buy_quote": 27339.73105 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01627, "high": 0.01633, "low": 0.01617, "close": 0.01619, "volume": 4293677.0, "close_time": 1773593999999, "quote_volume": 69863.44496, "trades": 2519, "taker_buy_base": 2893872.0, "taker_buy_quote": 47121.76326 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0162, "high": 0.01631, "low": 0.01619, "close": 0.01628, "volume": 1950643.0, "close_time": 1773597599999, "quote_volume": 31694.85083, "trades": 859, "taker_buy_base": 991126.0, "taker_buy_quote": 16101.78516 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01631, "high": 0.01631, "low": 0.01614, "close": 0.01617, "volume": 2137308.0, "close_time": 1773601199999, "quote_volume": 34670.4306, "trades": 592, "taker_buy_base": 1058131.0, "taker_buy_quote": 17160.88245 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01617, "high": 0.01619, "low": 0.0161, "close": 0.01614, "volume": 1669169.0, "close_time": 1773604799999, "quote_volume": 26932.21651, "trades": 242, "taker_buy_base": 713632.0, "taker_buy_quote": 11517.93986 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01614, "high": 0.01625, "low": 0.01611, "close": 0.01619, "volume": 1865967.0, "close_time": 1773608399999, "quote_volume": 30200.87825, "trades": 437, "taker_buy_base": 1694247.0, "taker_buy_quote": 27419.39321 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01617, "high": 0.01629, "low": 0.01617, "close": 0.01624, "volume": 1692990.0, "close_time": 1773611999999, "quote_volume": 27490.86677, "trades": 566, "taker_buy_base": 1096723.0, "taker_buy_quote": 17813.99629 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01626, "high": 0.01628, "low": 0.0161, "close": 0.01617, "volume": 2432482.0, "close_time": 1773615599999, "quote_volume": 39348.41612, "trades": 663, "taker_buy_base": 901502.0, "taker_buy_quote": 14573.5966 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.01617, "high": 0.0162, "low": 0.01541, "close": 0.01547, "volume": 31091373.0, "close_time": 1773619199999, "quote_volume": 490240.30505, "trades": 6543, "taker_buy_base": 11285141.0, "taker_buy_quote": 177025.74305 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01547, "high": 0.01579, "low": 0.01531, "close": 0.01563, "volume": 21538745.0, "close_time": 1773622799999, "quote_volume": 333826.58728, "trades": 4503, "taker_buy_base": 10675274.0, "taker_buy_quote": 165837.36713 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01562, "high": 0.01565, "low": 0.01546, "close": 0.01555, "volume": 7971935.0, "close_time": 1773626399999, "quote_volume": 123989.78478, "trades": 1681, "taker_buy_base": 3640300.0, "taker_buy_quote": 56622.63654 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01555, "high": 0.01579, "low": 0.01521, "close": 0.01553, "volume": 17930630.0, "close_time": 1773629999999, "quote_volume": 277206.07029, "trades": 3099, "taker_buy_base": 7482718.0, "taker_buy_quote": 115911.59942 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01553, "high": 0.01553, "low": 0.01523, "close": 0.01525, "volume": 18772454.0, "close_time": 1773633599999, "quote_volume": 287878.04148, "trades": 6035, "taker_buy_base": 5120323.0, "taker_buy_quote": 78603.5198 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01526, "high": 0.01545, "low": 0.01508, "close": 0.01535, "volume": 16324813.0, "close_time": 1773637199999, "quote_volume": 248483.099, "trades": 4246, "taker_buy_base": 5317949.0, "taker_buy_quote": 81019.81417 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01535, "high": 0.01549, "low": 0.01526, "close": 0.01542, "volume": 11305570.0, "close_time": 1773640799999, "quote_volume": 173550.7474, "trades": 2029, "taker_buy_base": 4742010.0, "taker_buy_quote": 72839.20729 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01542, "high": 0.01562, "low": 0.0153, "close": 0.01549, "volume": 4836219.0, "close_time": 1773644399999, "quote_volume": 74787.21791, "trades": 1554, "taker_buy_base": 3049604.0, "taker_buy_quote": 47160.78606 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.01549, "high": 0.01549, "low": 0.01531, "close": 0.01545, "volume": 2262740.0, "close_time": 1773647999999, "quote_volume": 34809.77127, "trades": 602, "taker_buy_base": 1177016.0, "taker_buy_quote": 18110.249 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01547, "high": 0.01555, "low": 0.01528, "close": 0.01534, "volume": 7333132.0, "close_time": 1773651599999, "quote_volume": 112960.06351, "trades": 1948, "taker_buy_base": 3969971.0, "taker_buy_quote": 61167.97401 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01534, "high": 0.01537, "low": 0.01508, "close": 0.01527, "volume": 11934514.0, "close_time": 1773655199999, "quote_volume": 181289.19981, "trades": 2397, "taker_buy_base": 3859126.0, "taker_buy_quote": 58707.03121 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.01527, "high": 0.01553, "low": 0.01511, "close": 0.01526, "volume": 22437078.0, "close_time": 1773658799999, "quote_volume": 342796.51439, "trades": 4371, "taker_buy_base": 8556085.0, "taker_buy_quote": 130881.89259 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.01526, "high": 0.0163, "low": 0.01522, "close": 0.0161, "volume": 60116636.0, "close_time": 1773662399999, "quote_volume": 944116.22839, "trades": 9933, "taker_buy_base": 32279287.0, "taker_buy_quote": 507394.53739 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01608, "high": 0.01665, "low": 0.01587, "close": 0.01646, "volume": 25261210.0, "close_time": 1773665999999, "quote_volume": 412277.73053, "trades": 6009, "taker_buy_base": 12321667.0, "taker_buy_quote": 200567.39888 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01645, "high": 0.01725, "low": 0.01637, "close": 0.01684, "volume": 49689229.0, "close_time": 1773669599999, "quote_volume": 838682.0591, "trades": 14793, "taker_buy_base": 20346047.0, "taker_buy_quote": 343538.22599 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01684, "high": 0.0173, "low": 0.01668, "close": 0.01678, "volume": 36052790.0, "close_time": 1773673199999, "quote_volume": 613340.83808, "trades": 11778, "taker_buy_base": 15467809.0, "taker_buy_quote": 263608.90736 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01679, "high": 0.01744, "low": 0.01656, "close": 0.01721, "volume": 30986999.0, "close_time": 1773676799999, "quote_volume": 528070.30091, "trades": 9455, "taker_buy_base": 17193006.0, "taker_buy_quote": 293249.23965 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0172, "high": 0.01737, "low": 0.01667, "close": 0.01692, "volume": 14062865.0, "close_time": 1773680399999, "quote_volume": 238259.48164, "trades": 4829, "taker_buy_base": 5591710.0, "taker_buy_quote": 94716.42468 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01692, "high": 0.01696, "low": 0.01671, "close": 0.01681, "volume": 9818142.0, "close_time": 1773683999999, "quote_volume": 165480.73489, "trades": 3477, "taker_buy_base": 4576980.0, "taker_buy_quote": 77236.31387 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.01682, "high": 0.0171, "low": 0.01672, "close": 0.01678, "volume": 6020540.0, "close_time": 1773687599999, "quote_volume": 101787.2545, "trades": 2538, "taker_buy_base": 2776743.0, "taker_buy_quote": 47004.88204 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.01679, "high": 0.01685, "low": 0.01652, "close": 0.01663, "volume": 7563960.0, "close_time": 1773691199999, "quote_volume": 125999.03485, "trades": 2496, "taker_buy_base": 3384771.0, "taker_buy_quote": 56398.65765 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01662, "high": 0.01676, "low": 0.01654, "close": 0.01672, "volume": 3831383.0, "close_time": 1773694799999, "quote_volume": 63681.37316, "trades": 1311, "taker_buy_base": 2203009.0, "taker_buy_quote": 36615.62555 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01673, "high": 0.01673, "low": 0.01631, "close": 0.01636, "volume": 6515552.0, "close_time": 1773698399999, "quote_volume": 107237.95201, "trades": 1275, "taker_buy_base": 2360165.0, "taker_buy_quote": 38839.06708 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01637, "high": 0.01648, "low": 0.01629, "close": 0.01634, "volume": 2026664.0, "close_time": 1773701999999, "quote_volume": 33202.88335, "trades": 1037, "taker_buy_base": 881169.0, "taker_buy_quote": 14437.65518 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01633, "high": 0.01653, "low": 0.01618, "close": 0.01635, "volume": 3332719.0, "close_time": 1773705599999, "quote_volume": 54447.07244, "trades": 553, "taker_buy_base": 1584945.0, "taker_buy_quote": 25915.08503 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01634, "high": 0.01704, "low": 0.01624, "close": 0.01702, "volume": 9994028.0, "close_time": 1773709199999, "quote_volume": 167313.06558, "trades": 3152, "taker_buy_base": 5656897.0, "taker_buy_quote": 94870.09039 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.01702, "high": 0.01731, "low": 0.01661, "close": 0.01694, "volume": 14171907.0, "close_time": 1773712799999, "quote_volume": 239705.55354, "trades": 4271, "taker_buy_base": 6834631.0, "taker_buy_quote": 116000.59722 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.01692, "high": 0.01766, "low": 0.0169, "close": 0.01754, "volume": 26952456.0, "close_time": 1773716399999, "quote_volume": 469087.77307, "trades": 5774, "taker_buy_base": 15150509.0, "taker_buy_quote": 263791.02659 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01754, "high": 0.01786, "low": 0.0174, "close": 0.0178, "volume": 27860910.0, "close_time": 1773719999999, "quote_volume": 491950.34347, "trades": 6223, "taker_buy_base": 13586760.0, "taker_buy_quote": 240026.85393 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01781, "high": 0.01801, "low": 0.01754, "close": 0.0176, "volume": 24767297.0, "close_time": 1773723599999, "quote_volume": 440552.10929, "trades": 8900, "taker_buy_base": 13952512.0, "taker_buy_quote": 248382.19502 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01759, "high": 0.01776, "low": 0.01736, "close": 0.01755, "volume": 7650441.0, "close_time": 1773727199999, "quote_volume": 134179.82341, "trades": 2170, "taker_buy_base": 3708950.0, "taker_buy_quote": 65118.47756 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.01754, "high": 0.01759, "low": 0.01722, "close": 0.0175, "volume": 6281796.0, "close_time": 1773730799999, "quote_volume": 109394.75476, "trades": 1516, "taker_buy_base": 1919501.0, "taker_buy_quote": 33432.83255 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.01746, "high": 0.01833, "low": 0.01745, "close": 0.01814, "volume": 50289699.0, "close_time": 1773734399999, "quote_volume": 905507.96911, "trades": 16870, "taker_buy_base": 31421297.0, "taker_buy_quote": 565625.87684 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01812, "high": 0.01834, "low": 0.01779, "close": 0.01797, "volume": 24561970.0, "close_time": 1773737999999, "quote_volume": 443358.83355, "trades": 6215, "taker_buy_base": 12210989.0, "taker_buy_quote": 220679.18267 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01795, "high": 0.01853, "low": 0.01728, "close": 0.01828, "volume": 42015998.0, "close_time": 1773741599999, "quote_volume": 757527.78106, "trades": 7962, "taker_buy_base": 20493866.0, "taker_buy_quote": 370541.37638 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01825, "high": 0.0189, "low": 0.01811, "close": 0.01851, "volume": 39969509.0, "close_time": 1773745199999, "quote_volume": 743502.36435, "trades": 10041, "taker_buy_base": 20316834.0, "taker_buy_quote": 378245.62386 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01851, "high": 0.01937, "low": 0.01838, "close": 0.01935, "volume": 40843969.0, "close_time": 1773748799999, "quote_volume": 778191.11738, "trades": 8981, "taker_buy_base": 22924471.0, "taker_buy_quote": 437244.43361 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01936, "high": 0.01937, "low": 0.01826, "close": 0.01836, "volume": 23134797.0, "close_time": 1773752399999, "quote_volume": 431414.37352, "trades": 3364, "taker_buy_base": 7938932.0, "taker_buy_quote": 147923.10873 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.01835, "high": 0.01923, "low": 0.01803, "close": 0.0187, "volume": 18218891.0, "close_time": 1773755999999, "quote_volume": 341210.17405, "trades": 3457, "taker_buy_base": 7728813.0, "taker_buy_quote": 145157.81154 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.01872, "high": 0.0193, "low": 0.01848, "close": 0.01849, "volume": 15828620.0, "close_time": 1773759599999, "quote_volume": 301242.53027, "trades": 2658, "taker_buy_base": 8219445.0, "taker_buy_quote": 156759.89945 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.01851, "high": 0.01913, "low": 0.01841, "close": 0.01884, "volume": 17331549.0, "close_time": 1773763199999, "quote_volume": 324472.52762, "trades": 5755, "taker_buy_base": 5835384.0, "taker_buy_quote": 109598.15822 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01885, "high": 0.01902, "low": 0.01786, "close": 0.01794, "volume": 10482849.0, "close_time": 1773766799999, "quote_volume": 193302.54573, "trades": 3166, "taker_buy_base": 4560695.0, "taker_buy_quote": 84528.60002 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.01801, "high": 0.01809, "low": 0.01721, "close": 0.01725, "volume": 8844554.0, "close_time": 1773770399999, "quote_volume": 156589.15908, "trades": 2121, "taker_buy_base": 3280021.0, "taker_buy_quote": 58153.40151 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.01728, "high": 0.01759, "low": 0.01703, "close": 0.0173, "volume": 9443506.0, "close_time": 1773773999999, "quote_volume": 163762.58356, "trades": 2043, "taker_buy_base": 5542818.0, "taker_buy_quote": 96410.05716 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0173, "high": 0.01748, "low": 0.01723, "close": 0.01726, "volume": 3190196.0, "close_time": 1773777599999, "quote_volume": 55296.16673, "trades": 955, "taker_buy_base": 1820518.0, "taker_buy_quote": 31569.03133 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0173, "high": 0.01758, "low": 0.01722, "close": 0.01754, "volume": 5294561.0, "close_time": 1773781199999, "quote_volume": 92340.81319, "trades": 659, "taker_buy_base": 2335663.0, "taker_buy_quote": 40745.31931 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.01756, "high": 0.01765, "low": 0.01739, "close": 0.01754, "volume": 1749012.0, "close_time": 1773784799999, "quote_volume": 30670.98787, "trades": 305, "taker_buy_base": 777520.0, "taker_buy_quote": 13643.61022 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.01756, "high": 0.0176, "low": 0.01722, "close": 0.01729, "volume": 1573869.0, "close_time": 1773788399999, "quote_volume": 27303.03074, "trades": 330, "taker_buy_base": 591495.0, "taker_buy_quote": 10264.19757 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.01731, "high": 0.01785, "low": 0.0173, "close": 0.01763, "volume": 7684559.0, "close_time": 1773791999999, "quote_volume": 135353.63629, "trades": 1156, "taker_buy_base": 4170084.0, "taker_buy_quote": 73393.51934 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01762, "high": 0.01819, "low": 0.01754, "close": 0.01814, "volume": 21291427.0, "close_time": 1773795599999, "quote_volume": 381795.09328, "trades": 3359, "taker_buy_base": 11849302.0, "taker_buy_quote": 212309.21206 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.01818, "high": 0.01833, "low": 0.01787, "close": 0.01799, "volume": 11682272.0, "close_time": 1773799199999, "quote_volume": 211812.2789, "trades": 1612, "taker_buy_base": 6016187.0, "taker_buy_quote": 109210.06492 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.01799, "high": 0.01802, "low": 0.01764, "close": 0.01777, "volume": 7039269.0, "close_time": 1773802799999, "quote_volume": 125389.55789, "trades": 782, "taker_buy_base": 3369568.0, "taker_buy_quote": 60006.69033 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.01774, "high": 0.01816, "low": 0.01757, "close": 0.01806, "volume": 18338123.0, "close_time": 1773806399999, "quote_volume": 329399.45779, "trades": 3745, "taker_buy_base": 10689714.0, "taker_buy_quote": 192016.88656 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01806, "high": 0.01915, "low": 0.01802, "close": 0.01861, "volume": 39839821.0, "close_time": 1773809999999, "quote_volume": 744534.91592, "trades": 10611, "taker_buy_base": 19956855.0, "taker_buy_quote": 372606.50593 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0186, "high": 0.01909, "low": 0.01823, "close": 0.01854, "volume": 30723997.0, "close_time": 1773813599999, "quote_volume": 576252.41808, "trades": 12495, "taker_buy_base": 15810286.0, "taker_buy_quote": 296458.8063 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.01854, "high": 0.01886, "low": 0.01833, "close": 0.01857, "volume": 21144151.0, "close_time": 1773817199999, "quote_volume": 393547.1043, "trades": 13356, "taker_buy_base": 10886509.0, "taker_buy_quote": 202652.37025 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.01858, "high": 0.01882, "low": 0.01824, "close": 0.01834, "volume": 21729204.0, "close_time": 1773820799999, "quote_volume": 401615.23088, "trades": 18008, "taker_buy_base": 9549025.0, "taker_buy_quote": 176561.13981 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01834, "high": 0.01858, "low": 0.01802, "close": 0.0183, "volume": 18760918.0, "close_time": 1773824399999, "quote_volume": 342357.87105, "trades": 16248, "taker_buy_base": 8144488.0, "taker_buy_quote": 148665.93475 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0183, "high": 0.01875, "low": 0.01806, "close": 0.0186, "volume": 25298252.0, "close_time": 1773827999999, "quote_volume": 465562.80146, "trades": 16850, "taker_buy_base": 10614068.0, "taker_buy_quote": 195382.78282 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.01859, "high": 0.01884, "low": 0.01816, "close": 0.01878, "volume": 20060439.0, "close_time": 1773831599999, "quote_volume": 371216.16042, "trades": 14739, "taker_buy_base": 7803158.0, "taker_buy_quote": 144642.9049 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.01878, "high": 0.01946, "low": 0.01874, "close": 0.01944, "volume": 17901625.0, "close_time": 1773835199999, "quote_volume": 341022.61449, "trades": 3187, "taker_buy_base": 7021864.0, "taker_buy_quote": 133953.88033 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01945, "high": 0.01953, "low": 0.01854, "close": 0.01909, "volume": 40683197.0, "close_time": 1773838799999, "quote_volume": 776750.7363, "trades": 6783, "taker_buy_base": 18760766.0, "taker_buy_quote": 358289.17069 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.01909, "high": 0.01941, "low": 0.0189, "close": 0.01928, "volume": 13652622.0, "close_time": 1773842399999, "quote_volume": 261540.40012, "trades": 2638, "taker_buy_base": 5617503.0, "taker_buy_quote": 107692.6551 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.01926, "high": 0.01952, "low": 0.01856, "close": 0.01876, "volume": 18588747.0, "close_time": 1773845999999, "quote_volume": 353269.20072, "trades": 2825, "taker_buy_base": 5088149.0, "taker_buy_quote": 96956.50049 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.01874, "high": 0.01917, "low": 0.01862, "close": 0.01885, "volume": 18465396.0, "close_time": 1773849599999, "quote_volume": 349721.28772, "trades": 3364, "taker_buy_base": 8404940.0, "taker_buy_quote": 159454.0407 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01887, "high": 0.01889, "low": 0.01779, "close": 0.01784, "volume": 18854056.0, "close_time": 1773853199999, "quote_volume": 345634.32899, "trades": 3364, "taker_buy_base": 9140028.0, "taker_buy_quote": 167717.75712 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.01783, "high": 0.01828, "low": 0.0178, "close": 0.01797, "volume": 10840931.0, "close_time": 1773856799999, "quote_volume": 196130.16429, "trades": 1709, "taker_buy_base": 6190913.0, "taker_buy_quote": 112032.12662 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.01798, "high": 0.01815, "low": 0.01757, "close": 0.01769, "volume": 8369030.0, "close_time": 1773860399999, "quote_volume": 149603.51965, "trades": 1128, "taker_buy_base": 4860859.0, "taker_buy_quote": 87043.34525 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.01768, "high": 0.01861, "low": 0.01767, "close": 0.01832, "volume": 8542416.0, "close_time": 1773863999999, "quote_volume": 155084.91137, "trades": 1236, "taker_buy_base": 4046821.0, "taker_buy_quote": 73472.75936 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01829, "high": 0.01839, "low": 0.01765, "close": 0.01816, "volume": 9870965.0, "close_time": 1773867599999, "quote_volume": 177437.53709, "trades": 1505, "taker_buy_base": 5369486.0, "taker_buy_quote": 96421.51391 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.01814, "high": 0.01844, "low": 0.01796, "close": 0.01802, "volume": 3362037.0, "close_time": 1773871199999, "quote_volume": 61059.74119, "trades": 797, "taker_buy_base": 1275489.0, "taker_buy_quote": 23192.05158 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.01803, "high": 0.01824, "low": 0.01797, "close": 0.01809, "volume": 2828746.0, "close_time": 1773874799999, "quote_volume": 51173.79663, "trades": 433, "taker_buy_base": 1793951.0, "taker_buy_quote": 32470.41609 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.01809, "high": 0.0182, "low": 0.01788, "close": 0.01792, "volume": 2326634.0, "close_time": 1773878399999, "quote_volume": 41985.61381, "trades": 418, "taker_buy_base": 1284922.0, "taker_buy_quote": 23212.97915 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01791, "high": 0.01792, "low": 0.01693, "close": 0.01755, "volume": 8396692.0, "close_time": 1773881999999, "quote_volume": 145636.84395, "trades": 1482, "taker_buy_base": 4214242.0, "taker_buy_quote": 73019.94844 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01757, "high": 0.01757, "low": 0.01716, "close": 0.01719, "volume": 2741382.0, "close_time": 1773885599999, "quote_volume": 47646.54372, "trades": 507, "taker_buy_base": 1339600.0, "taker_buy_quote": 23304.02893 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.01721, "high": 0.01759, "low": 0.0172, "close": 0.01747, "volume": 1121640.0, "close_time": 1773889199999, "quote_volume": 19560.87153, "trades": 328, "taker_buy_base": 659296.0, "taker_buy_quote": 11503.39951 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.01747, "high": 0.01766, "low": 0.01746, "close": 0.01751, "volume": 2408067.0, "close_time": 1773892799999, "quote_volume": 42292.4319, "trades": 441, "taker_buy_base": 1514118.0, "taker_buy_quote": 26593.86441 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01752, "high": 0.01752, "low": 0.01707, "close": 0.01709, "volume": 3196158.0, "close_time": 1773896399999, "quote_volume": 55030.4018, "trades": 695, "taker_buy_base": 782609.0, "taker_buy_quote": 13467.65895 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0171, "high": 0.01745, "low": 0.01708, "close": 0.01733, "volume": 1297850.0, "close_time": 1773899999999, "quote_volume": 22489.48729, "trades": 297, "taker_buy_base": 880438.0, "taker_buy_quote": 15260.55672 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.01733, "high": 0.01754, "low": 0.01707, "close": 0.01745, "volume": 2108985.0, "close_time": 1773903599999, "quote_volume": 36536.52872, "trades": 470, "taker_buy_base": 1329061.0, "taker_buy_quote": 23056.49017 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.01745, "high": 0.01764, "low": 0.01729, "close": 0.01741, "volume": 3303991.0, "close_time": 1773907199999, "quote_volume": 57746.81712, "trades": 589, "taker_buy_base": 1939789.0, "taker_buy_quote": 33904.09128 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01745, "high": 0.01755, "low": 0.01729, "close": 0.01739, "volume": 2939543.0, "close_time": 1773910799999, "quote_volume": 51272.77256, "trades": 392, "taker_buy_base": 1886134.0, "taker_buy_quote": 32907.45949 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01737, "high": 0.01793, "low": 0.01736, "close": 0.01781, "volume": 6251556.0, "close_time": 1773914399999, "quote_volume": 110278.55901, "trades": 721, "taker_buy_base": 4666034.0, "taker_buy_quote": 82358.66679 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.01783, "high": 0.01794, "low": 0.01751, "close": 0.01767, "volume": 3299595.0, "close_time": 1773917999999, "quote_volume": 58194.08878, "trades": 597, "taker_buy_base": 1662890.0, "taker_buy_quote": 29320.41209 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0177, "high": 0.01797, "low": 0.0175, "close": 0.01767, "volume": 3133186.0, "close_time": 1773921599999, "quote_volume": 55638.19589, "trades": 577, "taker_buy_base": 1425041.0, "taker_buy_quote": 25302.46333 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01768, "high": 0.01768, "low": 0.0175, "close": 0.01755, "volume": 1927014.0, "close_time": 1773925199999, "quote_volume": 33848.5099, "trades": 279, "taker_buy_base": 1354480.0, "taker_buy_quote": 23787.24274 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01757, "high": 0.01799, "low": 0.01756, "close": 0.01792, "volume": 3131907.0, "close_time": 1773928799999, "quote_volume": 55741.9836, "trades": 682, "taker_buy_base": 1489608.0, "taker_buy_quote": 26521.05126 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01795, "high": 0.01797, "low": 0.01746, "close": 0.01749, "volume": 1746847.0, "close_time": 1773932399999, "quote_volume": 30799.97226, "trades": 461, "taker_buy_base": 785704.0, "taker_buy_quote": 13851.83151 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.01746, "high": 0.01778, "low": 0.01737, "close": 0.01771, "volume": 1542086.0, "close_time": 1773935999999, "quote_volume": 27089.58412, "trades": 365, "taker_buy_base": 743233.0, "taker_buy_quote": 13063.76638 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01771, "high": 0.01788, "low": 0.01752, "close": 0.01781, "volume": 1556099.0, "close_time": 1773939599999, "quote_volume": 27614.95759, "trades": 390, "taker_buy_base": 1040268.0, "taker_buy_quote": 18462.49422 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0178, "high": 0.01787, "low": 0.01747, "close": 0.01768, "volume": 1323168.0, "close_time": 1773943199999, "quote_volume": 23357.76568, "trades": 288, "taker_buy_base": 821191.0, "taker_buy_quote": 14526.27423 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01768, "high": 0.01771, "low": 0.01744, "close": 0.01757, "volume": 1106538.0, "close_time": 1773946799999, "quote_volume": 19422.54896, "trades": 332, "taker_buy_base": 437657.0, "taker_buy_quote": 7688.13121 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.01757, "high": 0.01775, "low": 0.01748, "close": 0.01751, "volume": 1779402.0, "close_time": 1773950399999, "quote_volume": 31288.85171, "trades": 546, "taker_buy_base": 488694.0, "taker_buy_quote": 8596.01428 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01754, "high": 0.0177, "low": 0.01752, "close": 0.01752, "volume": 1226287.0, "close_time": 1773953999999, "quote_volume": 21600.70962, "trades": 227, "taker_buy_base": 861710.0, "taker_buy_quote": 15176.87598 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.01757, "high": 0.01768, "low": 0.01755, "close": 0.01765, "volume": 476344.0, "close_time": 1773957599999, "quote_volume": 8393.63324, "trades": 116, "taker_buy_base": 290450.0, "taker_buy_quote": 5119.62852 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.01766, "high": 0.01783, "low": 0.01761, "close": 0.01777, "volume": 856948.0, "close_time": 1773961199999, "quote_volume": 15177.71056, "trades": 158, "taker_buy_base": 418987.0, "taker_buy_quote": 7419.8331 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.01781, "high": 0.01784, "low": 0.01756, "close": 0.01772, "volume": 814987.0, "close_time": 1773964799999, "quote_volume": 14388.69576, "trades": 130, "taker_buy_base": 437574.0, "taker_buy_quote": 7727.85179 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01771, "high": 0.01778, "low": 0.01756, "close": 0.0176, "volume": 2239390.0, "close_time": 1773968399999, "quote_volume": 39536.33194, "trades": 406, "taker_buy_base": 939252.0, "taker_buy_quote": 16585.78699 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.01756, "high": 0.01773, "low": 0.01753, "close": 0.0177, "volume": 678788.0, "close_time": 1773971999999, "quote_volume": 11984.30305, "trades": 109, "taker_buy_base": 374350.0, "taker_buy_quote": 6616.0729 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.01773, "high": 0.01785, "low": 0.01749, "close": 0.01756, "volume": 543761.0, "close_time": 1773975599999, "quote_volume": 9622.6545, "trades": 129, "taker_buy_base": 206295.0, "taker_buy_quote": 3648.77403 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.01754, "high": 0.01758, "low": 0.01719, "close": 0.01728, "volume": 4008817.0, "close_time": 1773979199999, "quote_volume": 69573.46619, "trades": 379, "taker_buy_base": 965259.0, "taker_buy_quote": 16712.93893 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01727, "high": 0.01731, "low": 0.01671, "close": 0.01712, "volume": 12150186.0, "close_time": 1773982799999, "quote_volume": 206357.24476, "trades": 2947, "taker_buy_base": 4823838.0, "taker_buy_quote": 81983.96175 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.01712, "high": 0.01738, "low": 0.01692, "close": 0.01704, "volume": 5798746.0, "close_time": 1773986399999, "quote_volume": 99239.81053, "trades": 1653, "taker_buy_base": 2158830.0, "taker_buy_quote": 36972.98745 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.01705, "high": 0.01719, "low": 0.01692, "close": 0.01703, "volume": 6596447.0, "close_time": 1773989999999, "quote_volume": 112462.77886, "trades": 893, "taker_buy_base": 2613632.0, "taker_buy_quote": 44590.44825 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.01703, "high": 0.01715, "low": 0.0168, "close": 0.01687, "volume": 4912034.0, "close_time": 1773993599999, "quote_volume": 83484.60141, "trades": 962, "taker_buy_base": 1641105.0, "taker_buy_quote": 27945.57146 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01687, "high": 0.01701, "low": 0.01661, "close": 0.01686, "volume": 9714091.0, "close_time": 1773997199999, "quote_volume": 163462.13423, "trades": 2782, "taker_buy_base": 2646833.0, "taker_buy_quote": 44593.964 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.01686, "high": 0.01703, "low": 0.01684, "close": 0.01687, "volume": 1631487.0, "close_time": 1774000799999, "quote_volume": 27602.03093, "trades": 492, "taker_buy_base": 1262547.0, "taker_buy_quote": 21363.10231 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.01687, "high": 0.01703, "low": 0.01682, "close": 0.01695, "volume": 1080815.0, "close_time": 1774004399999, "quote_volume": 18279.12382, "trades": 297, "taker_buy_base": 645278.0, "taker_buy_quote": 10916.80609 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.01693, "high": 0.01698, "low": 0.01672, "close": 0.01678, "volume": 2373415.0, "close_time": 1774007999999, "quote_volume": 39881.55665, "trades": 529, "taker_buy_base": 1005433.0, "taker_buy_quote": 16892.76274 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01678, "high": 0.01688, "low": 0.01647, "close": 0.01665, "volume": 3497202.0, "close_time": 1774011599999, "quote_volume": 58206.35102, "trades": 605, "taker_buy_base": 1513970.0, "taker_buy_quote": 25220.81587 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.01664, "high": 0.01679, "low": 0.01654, "close": 0.0166, "volume": 2179325.0, "close_time": 1774015199999, "quote_volume": 36335.9061, "trades": 615, "taker_buy_base": 954991.0, "taker_buy_quote": 15941.31898 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.01661, "high": 0.01676, "low": 0.01652, "close": 0.01658, "volume": 2194628.0, "close_time": 1774018799999, "quote_volume": 36571.13699, "trades": 855, "taker_buy_base": 1239479.0, "taker_buy_quote": 20661.68539 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.01658, "high": 0.01665, "low": 0.01642, "close": 0.01663, "volume": 1566131.0, "close_time": 1774022399999, "quote_volume": 25866.45161, "trades": 301, "taker_buy_base": 725288.0, "taker_buy_quote": 11989.23358 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01663, "high": 0.01678, "low": 0.01654, "close": 0.01655, "volume": 2015375.0, "close_time": 1774025999999, "quote_volume": 33600.10364, "trades": 443, "taker_buy_base": 1251503.0, "taker_buy_quote": 20858.51547 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.01654, "high": 0.01654, "low": 0.01631, "close": 0.01647, "volume": 2292921.0, "close_time": 1774029599999, "quote_volume": 37634.29956, "trades": 403, "taker_buy_base": 1283782.0, "taker_buy_quote": 21074.67733 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.01646, "high": 0.01646, "low": 0.01621, "close": 0.01628, "volume": 1699934.0, "close_time": 1774033199999, "quote_volume": 27734.20633, "trades": 378, "taker_buy_base": 901120.0, "taker_buy_quote": 14684.52982 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.01626, "high": 0.01657, "low": 0.0162, "close": 0.01649, "volume": 2339451.0, "close_time": 1774036799999, "quote_volume": 38191.5037, "trades": 432, "taker_buy_base": 1014336.0, "taker_buy_quote": 16602.53402 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01649, "high": 0.01658, "low": 0.01631, "close": 0.01644, "volume": 2453464.0, "close_time": 1774040399999, "quote_volume": 40383.78713, "trades": 563, "taker_buy_base": 1204433.0, "taker_buy_quote": 19807.86424 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.01646, "high": 0.01695, "low": 0.01644, "close": 0.01693, "volume": 5537786.0, "close_time": 1774043999999, "quote_volume": 92588.75556, "trades": 903, "taker_buy_base": 3320401.0, "taker_buy_quote": 55622.201 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.01695, "high": 0.01733, "low": 0.01677, "close": 0.01723, "volume": 3266438.0, "close_time": 1774047599999, "quote_volume": 55723.66424, "trades": 960, "taker_buy_base": 1914932.0, "taker_buy_quote": 32696.09166 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.01724, "high": 0.01767, "low": 0.0172, "close": 0.01741, "volume": 5867462.0, "close_time": 1774051199999, "quote_volume": 102555.3372, "trades": 1402, "taker_buy_base": 3333976.0, "taker_buy_quote": 58256.41923 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01741, "high": 0.01814, "low": 0.01733, "close": 0.01813, "volume": 8139009.0, "close_time": 1774054799999, "quote_volume": 145751.29115, "trades": 1844, "taker_buy_base": 4426620.0, "taker_buy_quote": 79261.44825 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.01813, "high": 0.01837, "low": 0.01788, "close": 0.018, "volume": 4727100.0, "close_time": 1774058399999, "quote_volume": 85619.84524, "trades": 1365, "taker_buy_base": 2099617.0, "taker_buy_quote": 38070.34612 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.01798, "high": 0.01821, "low": 0.0179, "close": 0.01793, "volume": 3382742.0, "close_time": 1774061999999, "quote_volume": 60984.19012, "trades": 782, "taker_buy_base": 1325324.0, "taker_buy_quote": 23887.02797 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01793, "high": 0.0181, "low": 0.0177, "close": 0.01771, "volume": 1452036.0, "close_time": 1774065599999, "quote_volume": 25973.78047, "trades": 367, "taker_buy_base": 607526.0, "taker_buy_quote": 10863.61701 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01769, "high": 0.01788, "low": 0.01762, "close": 0.01763, "volume": 884437.0, "close_time": 1774069199999, "quote_volume": 15724.15942, "trades": 203, "taker_buy_base": 436639.0, "taker_buy_quote": 7763.4108 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01764, "high": 0.01785, "low": 0.01755, "close": 0.01778, "volume": 3932984.0, "close_time": 1774072799999, "quote_volume": 69537.13643, "trades": 618, "taker_buy_base": 2412124.0, "taker_buy_quote": 42647.68125 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01778, "high": 0.01836, "low": 0.01777, "close": 0.01804, "volume": 4945000.0, "close_time": 1774076399999, "quote_volume": 89536.51967, "trades": 1120, "taker_buy_base": 2627824.0, "taker_buy_quote": 47500.68855 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01804, "high": 0.01836, "low": 0.01802, "close": 0.01813, "volume": 8506799.0, "close_time": 1774079999999, "quote_volume": 155113.12959, "trades": 2222, "taker_buy_base": 4849182.0, "taker_buy_quote": 88443.25356 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01812, "high": 0.0182, "low": 0.0173, "close": 0.01757, "volume": 7931090.0, "close_time": 1774083599999, "quote_volume": 140999.09311, "trades": 2541, "taker_buy_base": 3391347.0, "taker_buy_quote": 60295.43687 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.01757, "high": 0.0181, "low": 0.01751, "close": 0.01757, "volume": 8997775.0, "close_time": 1774087199999, "quote_volume": 160172.22002, "trades": 2774, "taker_buy_base": 4935816.0, "taker_buy_quote": 87924.15237 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0176, "high": 0.01769, "low": 0.01736, "close": 0.01759, "volume": 6560560.0, "close_time": 1774090799999, "quote_volume": 115060.18636, "trades": 2452, "taker_buy_base": 3376044.0, "taker_buy_quote": 59244.6613 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.01758, "high": 0.01759, "low": 0.01696, "close": 0.01701, "volume": 5833445.0, "close_time": 1774094399999, "quote_volume": 100820.62837, "trades": 1738, "taker_buy_base": 2592759.0, "taker_buy_quote": 44816.33075 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01701, "high": 0.0172, "low": 0.0167, "close": 0.01716, "volume": 8559349.0, "close_time": 1774097999999, "quote_volume": 144905.29692, "trades": 2450, "taker_buy_base": 4064138.0, "taker_buy_quote": 68988.93297 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.01716, "high": 0.0175, "low": 0.01669, "close": 0.01681, "volume": 10955547.0, "close_time": 1774101599999, "quote_volume": 187416.70394, "trades": 2855, "taker_buy_base": 5757011.0, "taker_buy_quote": 98606.65315 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.01681, "high": 0.01705, "low": 0.01673, "close": 0.01696, "volume": 5716584.0, "close_time": 1774105199999, "quote_volume": 96683.82165, "trades": 2008, "taker_buy_base": 4431325.0, "taker_buy_quote": 74910.89146 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.01698, "high": 0.01699, "low": 0.01671, "close": 0.01677, "volume": 13282230.0, "close_time": 1774108799999, "quote_volume": 223723.32441, "trades": 8417, "taker_buy_base": 5632698.0, "taker_buy_quote": 94974.93521 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01678, "high": 0.01683, "low": 0.01646, "close": 0.01656, "volume": 19083939.0, "close_time": 1774112399999, "quote_volume": 316753.03851, "trades": 6490, "taker_buy_base": 8385964.0, "taker_buy_quote": 139388.19404 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.01655, "high": 0.01658, "low": 0.01591, "close": 0.01594, "volume": 13050662.0, "close_time": 1774115999999, "quote_volume": 211978.79451, "trades": 4455, "taker_buy_base": 5378962.0, "taker_buy_quote": 87585.24689 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.01594, "high": 0.01602, "low": 0.01556, "close": 0.01565, "volume": 18405392.0, "close_time": 1774119599999, "quote_volume": 291272.2371, "trades": 4821, "taker_buy_base": 9054864.0, "taker_buy_quote": 143460.6847 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.01566, "high": 0.01571, "low": 0.01527, "close": 0.01528, "volume": 20592813.0, "close_time": 1774123199999, "quote_volume": 317934.13606, "trades": 3791, "taker_buy_base": 9412195.0, "taker_buy_quote": 145287.96216 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01528, "high": 0.01547, "low": 0.0148, "close": 0.01522, "volume": 39514960.0, "close_time": 1774126799999, "quote_volume": 601029.23758, "trades": 10102, "taker_buy_base": 21068059.0, "taker_buy_quote": 320503.27436 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0152, "high": 0.01534, "low": 0.01452, "close": 0.01466, "volume": 29170205.0, "close_time": 1774130399999, "quote_volume": 432773.94035, "trades": 9501, "taker_buy_base": 14640702.0, "taker_buy_quote": 216968.35314 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.01466, "high": 0.01505, "low": 0.01453, "close": 0.01494, "volume": 24340800.0, "close_time": 1774133999999, "quote_volume": 362079.44223, "trades": 13270, "taker_buy_base": 13104577.0, "taker_buy_quote": 195085.78629 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.01495, "high": 0.01506, "low": 0.01461, "close": 0.0147, "volume": 14901392.0, "close_time": 1774137599999, "quote_volume": 220902.8494, "trades": 3033, "taker_buy_base": 5325133.0, "taker_buy_quote": 78916.76958 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01469, "high": 0.01507, "low": 0.0146, "close": 0.01475, "volume": 16085838.0, "close_time": 1774141199999, "quote_volume": 239192.83257, "trades": 3206, "taker_buy_base": 6748576.0, "taker_buy_quote": 100392.34003 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01473, "high": 0.01508, "low": 0.01471, "close": 0.01501, "volume": 6605151.0, "close_time": 1774144799999, "quote_volume": 98597.74766, "trades": 1163, "taker_buy_base": 3181124.0, "taker_buy_quote": 47527.78824 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.015, "high": 0.01507, "low": 0.01489, "close": 0.01504, "volume": 8229200.0, "close_time": 1774148399999, "quote_volume": 123173.61786, "trades": 2263, "taker_buy_base": 3371341.0, "taker_buy_quote": 50499.73086 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.01503, "high": 0.01526, "low": 0.01492, "close": 0.01509, "volume": 7122686.0, "close_time": 1774151999999, "quote_volume": 107553.46275, "trades": 1022, "taker_buy_base": 3424223.0, "taker_buy_quote": 51745.3734 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01509, "high": 0.0152, "low": 0.01503, "close": 0.01518, "volume": 3265389.0, "close_time": 1774155599999, "quote_volume": 49347.61399, "trades": 815, "taker_buy_base": 1866873.0, "taker_buy_quote": 28231.11541 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.01518, "high": 0.01532, "low": 0.01504, "close": 0.01525, "volume": 5375531.0, "close_time": 1774159199999, "quote_volume": 81473.57737, "trades": 1146, "taker_buy_base": 2612513.0, "taker_buy_quote": 39652.9982 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.01526, "high": 0.01562, "low": 0.01509, "close": 0.01558, "volume": 8566900.0, "close_time": 1774162799999, "quote_volume": 131420.0057, "trades": 1738, "taker_buy_base": 6062089.0, "taker_buy_quote": 93094.1582 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.01557, "high": 0.01557, "low": 0.01514, "close": 0.01517, "volume": 8849966.0, "close_time": 1774166399999, "quote_volume": 135519.22602, "trades": 2243, "taker_buy_base": 3604037.0, "taker_buy_quote": 55243.13813 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01515, "high": 0.01521, "low": 0.01496, "close": 0.01499, "volume": 8986969.0, "close_time": 1774169999999, "quote_volume": 135245.92384, "trades": 1415, "taker_buy_base": 3937238.0, "taker_buy_quote": 59333.21292 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.015, "high": 0.01538, "low": 0.01497, "close": 0.01524, "volume": 8402384.0, "close_time": 1774173599999, "quote_volume": 127032.12566, "trades": 1629, "taker_buy_base": 5059025.0, "taker_buy_quote": 76532.41421 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.01524, "high": 0.01529, "low": 0.01506, "close": 0.01513, "volume": 2972356.0, "close_time": 1774177199999, "quote_volume": 45107.18116, "trades": 606, "taker_buy_base": 1468299.0, "taker_buy_quote": 22260.28241 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.01513, "high": 0.01515, "low": 0.01481, "close": 0.01495, "volume": 5102224.0, "close_time": 1774180799999, "quote_volume": 76275.18561, "trades": 952, "taker_buy_base": 1512725.0, "taker_buy_quote": 22623.45759 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01495, "high": 0.01503, "low": 0.01487, "close": 0.01493, "volume": 3330925.0, "close_time": 1774184399999, "quote_volume": 49768.29121, "trades": 809, "taker_buy_base": 1656839.0, "taker_buy_quote": 24767.97179 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.01493, "high": 0.01515, "low": 0.01488, "close": 0.01507, "volume": 2347260.0, "close_time": 1774187999999, "quote_volume": 35283.90177, "trades": 478, "taker_buy_base": 1241676.0, "taker_buy_quote": 18685.0404 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.01509, "high": 0.01513, "low": 0.01492, "close": 0.01507, "volume": 1876406.0, "close_time": 1774191599999, "quote_volume": 28215.28155, "trades": 384, "taker_buy_base": 961529.0, "taker_buy_quote": 14496.9436 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.01508, "high": 0.0153, "low": 0.01502, "close": 0.01514, "volume": 5022560.0, "close_time": 1774195199999, "quote_volume": 76073.63817, "trades": 858, "taker_buy_base": 3044296.0, "taker_buy_quote": 46153.41718 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01513, "high": 0.01515, "low": 0.01496, "close": 0.01502, "volume": 1875888.0, "close_time": 1774198799999, "quote_volume": 28195.51546, "trades": 350, "taker_buy_base": 632025.0, "taker_buy_quote": 9516.14642 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.01503, "high": 0.01507, "low": 0.01486, "close": 0.01487, "volume": 1062250.0, "close_time": 1774202399999, "quote_volume": 15890.39334, "trades": 314, "taker_buy_base": 394269.0, "taker_buy_quote": 5901.70693 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.01487, "high": 0.01488, "low": 0.01472, "close": 0.01483, "volume": 1826719.0, "close_time": 1774205999999, "quote_volume": 27010.05877, "trades": 371, "taker_buy_base": 603125.0, "taker_buy_quote": 8930.60453 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01482, "high": 0.01482, "low": 0.01463, "close": 0.01463, "volume": 1050433.0, "close_time": 1774209599999, "quote_volume": 15451.32513, "trades": 380, "taker_buy_base": 361659.0, "taker_buy_quote": 5327.24507 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01462, "high": 0.01473, "low": 0.01453, "close": 0.01463, "volume": 3997284.0, "close_time": 1774213199999, "quote_volume": 58409.75485, "trades": 1044, "taker_buy_base": 1908892.0, "taker_buy_quote": 27917.90201 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.01461, "high": 0.01466, "low": 0.01434, "close": 0.01465, "volume": 5025702.0, "close_time": 1774216799999, "quote_volume": 72964.93949, "trades": 1112, "taker_buy_base": 1761305.0, "taker_buy_quote": 25627.17067 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.01465, "high": 0.01485, "low": 0.01458, "close": 0.0148, "volume": 3403376.0, "close_time": 1774220399999, "quote_volume": 50182.54728, "trades": 556, "taker_buy_base": 1954264.0, "taker_buy_quote": 28823.02715 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.01478, "high": 0.01498, "low": 0.01463, "close": 0.01483, "volume": 2976199.0, "close_time": 1774223999999, "quote_volume": 44102.30278, "trades": 556, "taker_buy_base": 1523373.0, "taker_buy_quote": 22626.90047 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01483, "high": 0.01486, "low": 0.01461, "close": 0.01473, "volume": 3349525.0, "close_time": 1774227599999, "quote_volume": 49382.82333, "trades": 374, "taker_buy_base": 1166792.0, "taker_buy_quote": 17178.03028 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.01472, "high": 0.01483, "low": 0.01465, "close": 0.01465, "volume": 889997.0, "close_time": 1774231199999, "quote_volume": 13134.85179, "trades": 224, "taker_buy_base": 533199.0, "taker_buy_quote": 7875.11731 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.01465, "high": 0.0151, "low": 0.01464, "close": 0.01509, "volume": 3612126.0, "close_time": 1774234799999, "quote_volume": 53947.01343, "trades": 505, "taker_buy_base": 2518558.0, "taker_buy_quote": 37567.90018 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.01509, "high": 0.01544, "low": 0.01497, "close": 0.01521, "volume": 9164536.0, "close_time": 1774238399999, "quote_volume": 139598.33651, "trades": 1545, "taker_buy_base": 4900115.0, "taker_buy_quote": 74765.93612 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01522, "high": 0.01523, "low": 0.01497, "close": 0.01506, "volume": 5537988.0, "close_time": 1774241999999, "quote_volume": 83683.47328, "trades": 1021, "taker_buy_base": 2325907.0, "taker_buy_quote": 35169.2551 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.01505, "high": 0.0151, "low": 0.01491, "close": 0.01501, "volume": 1687495.0, "close_time": 1774245599999, "quote_volume": 25287.98571, "trades": 353, "taker_buy_base": 806458.0, "taker_buy_quote": 12106.13516 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.01501, "high": 0.01546, "low": 0.01495, "close": 0.0154, "volume": 6154621.0, "close_time": 1774249199999, "quote_volume": 94320.57778, "trades": 1010, "taker_buy_base": 4149335.0, "taker_buy_quote": 63623.35883 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.01539, "high": 0.01618, "low": 0.01531, "close": 0.01602, "volume": 22531258.0, "close_time": 1774252799999, "quote_volume": 355016.67594, "trades": 2810, "taker_buy_base": 11999421.0, "taker_buy_quote": 188727.50939 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01604, "high": 0.01634, "low": 0.01571, "close": 0.01595, "volume": 14321851.0, "close_time": 1774256399999, "quote_volume": 229755.00221, "trades": 2626, "taker_buy_base": 7148656.0, "taker_buy_quote": 114748.85802 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.01594, "high": 0.01626, "low": 0.0156, "close": 0.01626, "volume": 5707793.0, "close_time": 1774259999999, "quote_volume": 91220.54425, "trades": 1364, "taker_buy_base": 3709445.0, "taker_buy_quote": 59391.96012 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.01624, "high": 0.01659, "low": 0.01611, "close": 0.01632, "volume": 15535241.0, "close_time": 1774263599999, "quote_volume": 253942.29238, "trades": 2535, "taker_buy_base": 7629282.0, "taker_buy_quote": 124734.26552 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.01631, "high": 0.01727, "low": 0.01622, "close": 0.01703, "volume": 50355415.0, "close_time": 1774267199999, "quote_volume": 851796.03981, "trades": 16266, "taker_buy_base": 25542065.0, "taker_buy_quote": 432308.35655 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01703, "high": 0.01739, "low": 0.0169, "close": 0.01693, "volume": 25021536.0, "close_time": 1774270799999, "quote_volume": 429734.93566, "trades": 4544, "taker_buy_base": 12559299.0, "taker_buy_quote": 215868.13344 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01693, "high": 0.01706, "low": 0.01662, "close": 0.01668, "volume": 20801647.0, "close_time": 1774274399999, "quote_volume": 349592.88995, "trades": 6694, "taker_buy_base": 10211767.0, "taker_buy_quote": 171674.83917 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01668, "high": 0.01709, "low": 0.01657, "close": 0.01691, "volume": 13746069.0, "close_time": 1774277999999, "quote_volume": 231443.5202, "trades": 4468, "taker_buy_base": 7411397.0, "taker_buy_quote": 124778.73914 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.01691, "high": 0.01718, "low": 0.01686, "close": 0.01706, "volume": 13380175.0, "close_time": 1774281599999, "quote_volume": 227991.9801, "trades": 2750, "taker_buy_base": 7826918.0, "taker_buy_quote": 133447.45929 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01706, "high": 0.01717, "low": 0.01675, "close": 0.01694, "volume": 9758745.0, "close_time": 1774285199999, "quote_volume": 165267.14274, "trades": 1594, "taker_buy_base": 4648022.0, "taker_buy_quote": 78769.10157 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.01695, "high": 0.01731, "low": 0.01685, "close": 0.01729, "volume": 11394540.0, "close_time": 1774288799999, "quote_volume": 194799.22874, "trades": 2830, "taker_buy_base": 6765083.0, "taker_buy_quote": 115702.22104 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.01732, "high": 0.01749, "low": 0.01709, "close": 0.01746, "volume": 12893929.0, "close_time": 1774292399999, "quote_volume": 222954.19341, "trades": 2101, "taker_buy_base": 6013795.0, "taker_buy_quote": 104109.50614 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.01748, "high": 0.01778, "low": 0.0174, "close": 0.01772, "volume": 18634661.0, "close_time": 1774295999999, "quote_volume": 328112.78351, "trades": 3849, "taker_buy_base": 9870438.0, "taker_buy_quote": 173927.22535 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01771, "high": 0.01771, "low": 0.01726, "close": 0.01743, "volume": 14678492.0, "close_time": 1774299599999, "quote_volume": 256143.17948, "trades": 2768, "taker_buy_base": 6101625.0, "taker_buy_quote": 106558.73984 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.01743, "high": 0.01769, "low": 0.01726, "close": 0.01756, "volume": 11583448.0, "close_time": 1774303199999, "quote_volume": 202678.77141, "trades": 2681, "taker_buy_base": 6125671.0, "taker_buy_quote": 107257.81444 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.01758, "high": 0.01763, "low": 0.01732, "close": 0.01741, "volume": 4932293.0, "close_time": 1774306799999, "quote_volume": 86215.20262, "trades": 1168, "taker_buy_base": 2524346.0, "taker_buy_quote": 44154.42479 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.01738, "high": 0.01749, "low": 0.01706, "close": 0.01716, "volume": 7108823.0, "close_time": 1774310399999, "quote_volume": 122796.48843, "trades": 1782, "taker_buy_base": 3058532.0, "taker_buy_quote": 52856.50945 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01714, "high": 0.0176, "low": 0.01713, "close": 0.01752, "volume": 10039300.0, "close_time": 1774313999999, "quote_volume": 174401.84617, "trades": 2757, "taker_buy_base": 5277244.0, "taker_buy_quote": 91707.44352 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.01748, "high": 0.01752, "low": 0.01719, "close": 0.01747, "volume": 4209396.0, "close_time": 1774317599999, "quote_volume": 73084.55485, "trades": 926, "taker_buy_base": 2039405.0, "taker_buy_quote": 35474.63952 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.01746, "high": 0.01775, "low": 0.01741, "close": 0.01756, "volume": 4566274.0, "close_time": 1774321199999, "quote_volume": 80380.64049, "trades": 1288, "taker_buy_base": 2318049.0, "taker_buy_quote": 40835.27809 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.01757, "high": 0.01759, "low": 0.01719, "close": 0.01731, "volume": 4805969.0, "close_time": 1774324799999, "quote_volume": 83649.92, "trades": 1363, "taker_buy_base": 1880813.0, "taker_buy_quote": 32728.04622 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01731, "high": 0.01737, "low": 0.01706, "close": 0.0171, "volume": 3402679.0, "close_time": 1774328399999, "quote_volume": 58561.88168, "trades": 813, "taker_buy_base": 1416460.0, "taker_buy_quote": 24405.52645 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0171, "high": 0.01731, "low": 0.01689, "close": 0.01731, "volume": 4700431.0, "close_time": 1774331999999, "quote_volume": 80243.09802, "trades": 1302, "taker_buy_base": 2006858.0, "taker_buy_quote": 34321.73585 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0173, "high": 0.01745, "low": 0.01711, "close": 0.01714, "volume": 3972369.0, "close_time": 1774335599999, "quote_volume": 68581.59898, "trades": 1285, "taker_buy_base": 2312803.0, "taker_buy_quote": 39937.3076 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.01713, "high": 0.01728, "low": 0.01678, "close": 0.01679, "volume": 7279337.0, "close_time": 1774339199999, "quote_volume": 123772.27166, "trades": 1774, "taker_buy_base": 2178479.0, "taker_buy_quote": 37076.26348 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01679, "high": 0.01708, "low": 0.01666, "close": 0.01703, "volume": 6077317.0, "close_time": 1774342799999, "quote_volume": 102580.02696, "trades": 2142, "taker_buy_base": 2360526.0, "taker_buy_quote": 39947.02865 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.01703, "high": 0.01733, "low": 0.017, "close": 0.01731, "volume": 3705286.0, "close_time": 1774346399999, "quote_volume": 63834.47426, "trades": 1351, "taker_buy_base": 1894254.0, "taker_buy_quote": 32640.37608 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.01732, "high": 0.01732, "low": 0.01702, "close": 0.01715, "volume": 3673714.0, "close_time": 1774349999999, "quote_volume": 62866.70849, "trades": 1258, "taker_buy_base": 1502680.0, "taker_buy_quote": 25702.08323 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01716, "high": 0.01757, "low": 0.01716, "close": 0.01731, "volume": 5868554.0, "close_time": 1774353599999, "quote_volume": 101878.0539, "trades": 2527, "taker_buy_base": 2921469.0, "taker_buy_quote": 50774.42179 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01733, "high": 0.0177, "low": 0.01725, "close": 0.0175, "volume": 5379777.0, "close_time": 1774357199999, "quote_volume": 94224.54876, "trades": 2300, "taker_buy_base": 2339355.0, "taker_buy_quote": 40969.85181 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01752, "high": 0.018, "low": 0.01746, "close": 0.01776, "volume": 12289291.0, "close_time": 1774360799999, "quote_volume": 218904.35287, "trades": 4974, "taker_buy_base": 8020827.0, "taker_buy_quote": 142930.0142 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.01777, "high": 0.01828, "low": 0.01777, "close": 0.01826, "volume": 25466667.0, "close_time": 1774364399999, "quote_volume": 459084.64466, "trades": 7124, "taker_buy_base": 15498378.0, "taker_buy_quote": 279524.88188 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.01825, "high": 0.01869, "low": 0.01802, "close": 0.01865, "volume": 25704994.0, "close_time": 1774367999999, "quote_volume": 473059.30735, "trades": 8456, "taker_buy_base": 17251405.0, "taker_buy_quote": 317521.66374 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01866, "high": 0.0192, "low": 0.01821, "close": 0.01858, "volume": 41707401.0, "close_time": 1774371599999, "quote_volume": 783812.16218, "trades": 9976, "taker_buy_base": 22277637.0, "taker_buy_quote": 419043.66533 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.01862, "high": 0.01926, "low": 0.01832, "close": 0.01915, "volume": 30377863.0, "close_time": 1774375199999, "quote_volume": 570674.87332, "trades": 11685, "taker_buy_base": 18228196.0, "taker_buy_quote": 342668.08767 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.01915, "high": 0.01926, "low": 0.01853, "close": 0.01899, "volume": 25318134.0, "close_time": 1774378799999, "quote_volume": 477076.81119, "trades": 11907, "taker_buy_base": 15006235.0, "taker_buy_quote": 282807.04432 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.019, "high": 0.01927, "low": 0.01882, "close": 0.01903, "volume": 20203833.0, "close_time": 1774382399999, "quote_volume": 384598.02586, "trades": 7777, "taker_buy_base": 10631857.0, "taker_buy_quote": 202486.83814 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01901, "high": 0.01985, "low": 0.01894, "close": 0.0198, "volume": 24238070.0, "close_time": 1774385999999, "quote_volume": 470675.89636, "trades": 13510, "taker_buy_base": 14739208.0, "taker_buy_quote": 286370.77138 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0198, "high": 0.0206, "low": 0.0198, "close": 0.0206, "volume": 33153520.0, "close_time": 1774389599999, "quote_volume": 667351.58368, "trades": 8817, "taker_buy_base": 19420898.0, "taker_buy_quote": 391468.07071 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.02061, "high": 0.02062, "low": 0.01978, "close": 0.02016, "volume": 20406449.0, "close_time": 1774393199999, "quote_volume": 412792.59207, "trades": 3606, "taker_buy_base": 10234577.0, "taker_buy_quote": 207277.60968 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.02019, "high": 0.02119, "low": 0.02002, "close": 0.02087, "volume": 21024454.0, "close_time": 1774396799999, "quote_volume": 436843.78458, "trades": 4757, "taker_buy_base": 12142392.0, "taker_buy_quote": 252160.61019 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02084, "high": 0.02155, "low": 0.01961, "close": 0.01976, "volume": 32566875.0, "close_time": 1774400399999, "quote_volume": 678708.74738, "trades": 7409, "taker_buy_base": 15703469.0, "taker_buy_quote": 328312.67484 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.01975, "high": 0.02065, "low": 0.0196, "close": 0.02046, "volume": 14271467.0, "close_time": 1774403999999, "quote_volume": 286739.07914, "trades": 2988, "taker_buy_base": 8427708.0, "taker_buy_quote": 169800.45545 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.02045, "high": 0.02066, "low": 0.01986, "close": 0.01993, "volume": 10993433.0, "close_time": 1774407599999, "quote_volume": 221382.20517, "trades": 2950, "taker_buy_base": 6704174.0, "taker_buy_quote": 135112.74011 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.01993, "high": 0.02046, "low": 0.01991, "close": 0.02011, "volume": 13130852.0, "close_time": 1774411199999, "quote_volume": 265660.83624, "trades": 3859, "taker_buy_base": 7072891.0, "taker_buy_quote": 143188.6488 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02011, "high": 0.02027, "low": 0.01943, "close": 0.01979, "volume": 22264601.0, "close_time": 1774414799999, "quote_volume": 441126.10511, "trades": 6381, "taker_buy_base": 10978970.0, "taker_buy_quote": 217305.48113 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.01977, "high": 0.0203, "low": 0.01942, "close": 0.01983, "volume": 12886635.0, "close_time": 1774418399999, "quote_volume": 255123.29688, "trades": 3658, "taker_buy_base": 7282852.0, "taker_buy_quote": 144351.71552 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.01985, "high": 0.01994, "low": 0.01944, "close": 0.01949, "volume": 5121499.0, "close_time": 1774421999999, "quote_volume": 101012.80758, "trades": 1670, "taker_buy_base": 1857458.0, "taker_buy_quote": 36703.71846 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.01949, "high": 0.01979, "low": 0.01938, "close": 0.01971, "volume": 6883929.0, "close_time": 1774425599999, "quote_volume": 134808.78004, "trades": 2239, "taker_buy_base": 3768409.0, "taker_buy_quote": 73878.58127 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01972, "high": 0.02014, "low": 0.01959, "close": 0.01971, "volume": 16097288.0, "close_time": 1774429199999, "quote_volume": 319487.28858, "trades": 4773, "taker_buy_base": 9426100.0, "taker_buy_quote": 187074.4021 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.01972, "high": 0.01988, "low": 0.01927, "close": 0.01951, "volume": 12979111.0, "close_time": 1774432799999, "quote_volume": 253480.3853, "trades": 3619, "taker_buy_base": 8390633.0, "taker_buy_quote": 164091.70424 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.01951, "high": 0.02001, "low": 0.01944, "close": 0.01994, "volume": 10702801.0, "close_time": 1774436399999, "quote_volume": 211290.84091, "trades": 2734, "taker_buy_base": 6716104.0, "taker_buy_quote": 132539.81865 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.01996, "high": 0.02063, "low": 0.01979, "close": 0.02044, "volume": 17515369.0, "close_time": 1774439999999, "quote_volume": 354251.55476, "trades": 3523, "taker_buy_base": 8986453.0, "taker_buy_quote": 181787.14068 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02042, "high": 0.02077, "low": 0.01966, "close": 0.02022, "volume": 18632644.0, "close_time": 1774443599999, "quote_volume": 375739.30971, "trades": 4413, "taker_buy_base": 10283620.0, "taker_buy_quote": 207553.20776 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.02022, "high": 0.02065, "low": 0.01999, "close": 0.02045, "volume": 9883561.0, "close_time": 1774447199999, "quote_volume": 200778.55537, "trades": 3255, "taker_buy_base": 5591625.0, "taker_buy_quote": 113666.13632 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02046, "high": 0.02097, "low": 0.02033, "close": 0.02077, "volume": 18475658.0, "close_time": 1774450799999, "quote_volume": 382197.04683, "trades": 5105, "taker_buy_base": 9813671.0, "taker_buy_quote": 203209.61871 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.02076, "high": 0.021, "low": 0.02019, "close": 0.02037, "volume": 13693074.0, "close_time": 1774454399999, "quote_volume": 282715.47955, "trades": 4491, "taker_buy_base": 6711623.0, "taker_buy_quote": 138634.36843 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02037, "high": 0.02048, "low": 0.0197, "close": 0.0197, "volume": 9636603.0, "close_time": 1774457999999, "quote_volume": 194322.8412, "trades": 3648, "taker_buy_base": 5015222.0, "taker_buy_quote": 101219.94982 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.01969, "high": 0.01976, "low": 0.01939, "close": 0.01942, "volume": 4357173.0, "close_time": 1774461599999, "quote_volume": 85115.3065, "trades": 1473, "taker_buy_base": 2115079.0, "taker_buy_quote": 41300.99328 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01942, "high": 0.01942, "low": 0.01897, "close": 0.01907, "volume": 6508087.0, "close_time": 1774465199999, "quote_volume": 124665.96279, "trades": 2051, "taker_buy_base": 4279731.0, "taker_buy_quote": 81996.97836 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01908, "high": 0.01919, "low": 0.01871, "close": 0.01896, "volume": 2819779.0, "close_time": 1774468799999, "quote_volume": 53276.00844, "trades": 999, "taker_buy_base": 1308693.0, "taker_buy_quote": 24741.8913 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01895, "high": 0.01904, "low": 0.01866, "close": 0.01904, "volume": 4364835.0, "close_time": 1774472399999, "quote_volume": 82208.29913, "trades": 1489, "taker_buy_base": 2047716.0, "taker_buy_quote": 38583.05644 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.01901, "high": 0.01925, "low": 0.01873, "close": 0.01914, "volume": 4716543.0, "close_time": 1774475999999, "quote_volume": 90043.16499, "trades": 1291, "taker_buy_base": 2991206.0, "taker_buy_quote": 57071.88679 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.01914, "high": 0.01937, "low": 0.01885, "close": 0.01885, "volume": 4296145.0, "close_time": 1774479599999, "quote_volume": 81787.61387, "trades": 915, "taker_buy_base": 2141573.0, "taker_buy_quote": 40743.46669 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.01886, "high": 0.01909, "low": 0.01881, "close": 0.01908, "volume": 2017687.0, "close_time": 1774483199999, "quote_volume": 38233.53917, "trades": 612, "taker_buy_base": 1198336.0, "taker_buy_quote": 22725.57521 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01906, "high": 0.01935, "low": 0.01884, "close": 0.0193, "volume": 1952827.0, "close_time": 1774486799999, "quote_volume": 37287.9594, "trades": 727, "taker_buy_base": 1058826.0, "taker_buy_quote": 20229.89611 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.01931, "high": 0.01943, "low": 0.01915, "close": 0.01923, "volume": 2785844.0, "close_time": 1774490399999, "quote_volume": 53744.73342, "trades": 796, "taker_buy_base": 1727699.0, "taker_buy_quote": 33337.92365 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.01924, "high": 0.01953, "low": 0.01915, "close": 0.01946, "volume": 2256339.0, "close_time": 1774493999999, "quote_volume": 43751.85209, "trades": 559, "taker_buy_base": 1385212.0, "taker_buy_quote": 26908.05375 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01945, "high": 0.01958, "low": 0.0192, "close": 0.01956, "volume": 3185348.0, "close_time": 1774497599999, "quote_volume": 61782.9552, "trades": 710, "taker_buy_base": 1509901.0, "taker_buy_quote": 29320.02168 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01955, "high": 0.02008, "low": 0.01924, "close": 0.01985, "volume": 8481700.0, "close_time": 1774501199999, "quote_volume": 168476.05978, "trades": 2615, "taker_buy_base": 4459911.0, "taker_buy_quote": 88519.22865 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.01986, "high": 0.01996, "low": 0.01941, "close": 0.01981, "volume": 8788005.0, "close_time": 1774504799999, "quote_volume": 172934.99948, "trades": 2706, "taker_buy_base": 4719103.0, "taker_buy_quote": 92784.72065 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.01982, "high": 0.0199, "low": 0.01933, "close": 0.01936, "volume": 8045277.0, "close_time": 1774508399999, "quote_volume": 157759.53913, "trades": 2616, "taker_buy_base": 3720509.0, "taker_buy_quote": 72954.11444 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.01937, "high": 0.01959, "low": 0.01876, "close": 0.01896, "volume": 6919335.0, "close_time": 1774511999999, "quote_volume": 132481.43809, "trades": 2481, "taker_buy_base": 3411326.0, "taker_buy_quote": 65341.79088 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01895, "high": 0.01924, "low": 0.01881, "close": 0.01911, "volume": 4417631.0, "close_time": 1774515599999, "quote_volume": 84023.25217, "trades": 2571, "taker_buy_base": 2607271.0, "taker_buy_quote": 49599.4532 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0191, "high": 0.01935, "low": 0.01829, "close": 0.01834, "volume": 11753996.0, "close_time": 1774519199999, "quote_volume": 220043.05397, "trades": 2424, "taker_buy_base": 2569227.0, "taker_buy_quote": 48507.58175 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.01836, "high": 0.01876, "low": 0.01821, "close": 0.01829, "volume": 8071963.0, "close_time": 1774522799999, "quote_volume": 149118.7916, "trades": 2102, "taker_buy_base": 3082578.0, "taker_buy_quote": 57044.31643 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.01829, "high": 0.01832, "low": 0.01761, "close": 0.01775, "volume": 10874402.0, "close_time": 1774526399999, "quote_volume": 194986.26963, "trades": 2752, "taker_buy_base": 3913403.0, "taker_buy_quote": 69978.96284 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01775, "high": 0.01775, "low": 0.01707, "close": 0.01717, "volume": 10306182.0, "close_time": 1774529999999, "quote_volume": 179680.96186, "trades": 3604, "taker_buy_base": 5614589.0, "taker_buy_quote": 98045.64411 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.01716, "high": 0.01716, "low": 0.01632, "close": 0.01643, "volume": 16276382.0, "close_time": 1774533599999, "quote_volume": 270264.59169, "trades": 4790, "taker_buy_base": 8459584.0, "taker_buy_quote": 140731.75849 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.01644, "high": 0.01721, "low": 0.01639, "close": 0.01689, "volume": 26378291.0, "close_time": 1774537199999, "quote_volume": 446632.56899, "trades": 5141, "taker_buy_base": 16237792.0, "taker_buy_quote": 275252.27733 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.01691, "high": 0.01736, "low": 0.01674, "close": 0.0173, "volume": 6914238.0, "close_time": 1774540799999, "quote_volume": 118839.63793, "trades": 1768, "taker_buy_base": 4401198.0, "taker_buy_quote": 75679.43868 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01728, "high": 0.01748, "low": 0.01714, "close": 0.01727, "volume": 3781193.0, "close_time": 1774544399999, "quote_volume": 65477.41827, "trades": 1187, "taker_buy_base": 1934375.0, "taker_buy_quote": 33520.48831 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.01725, "high": 0.01744, "low": 0.01714, "close": 0.01718, "volume": 2272213.0, "close_time": 1774547999999, "quote_volume": 39331.66402, "trades": 762, "taker_buy_base": 1136565.0, "taker_buy_quote": 19695.41755 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.01718, "high": 0.01718, "low": 0.01695, "close": 0.01709, "volume": 3397404.0, "close_time": 1774551599999, "quote_volume": 57956.33057, "trades": 560, "taker_buy_base": 900594.0, "taker_buy_quote": 15365.7143 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0171, "high": 0.01716, "low": 0.01704, "close": 0.0171, "volume": 933772.0, "close_time": 1774555199999, "quote_volume": 15972.89889, "trades": 316, "taker_buy_base": 299522.0, "taker_buy_quote": 5124.07025 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0171, "high": 0.0174, "low": 0.01705, "close": 0.01722, "volume": 2650610.0, "close_time": 1774558799999, "quote_volume": 45808.23635, "trades": 753, "taker_buy_base": 1812531.0, "taker_buy_quote": 31356.28308 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.01722, "high": 0.01722, "low": 0.01696, "close": 0.01696, "volume": 1157958.0, "close_time": 1774562399999, "quote_volume": 19778.26112, "trades": 328, "taker_buy_base": 225358.0, "taker_buy_quote": 3854.45102 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.01695, "high": 0.01698, "low": 0.01675, "close": 0.01678, "volume": 1632052.0, "close_time": 1774565999999, "quote_volume": 27495.2622, "trades": 708, "taker_buy_base": 610022.0, "taker_buy_quote": 10283.28621 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.01679, "high": 0.0169, "low": 0.01674, "close": 0.01686, "volume": 512230.0, "close_time": 1774569599999, "quote_volume": 8624.93903, "trades": 379, "taker_buy_base": 317966.0, "taker_buy_quote": 5357.22128 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01686, "high": 0.01708, "low": 0.01681, "close": 0.01697, "volume": 1863742.0, "close_time": 1774573199999, "quote_volume": 31635.03194, "trades": 546, "taker_buy_base": 1079104.0, "taker_buy_quote": 18322.36189 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.01699, "high": 0.01718, "low": 0.01693, "close": 0.01702, "volume": 2135703.0, "close_time": 1774576799999, "quote_volume": 36422.40363, "trades": 412, "taker_buy_base": 1390380.0, "taker_buy_quote": 23739.84929 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.01702, "high": 0.01706, "low": 0.0167, "close": 0.01671, "volume": 3541723.0, "close_time": 1774580399999, "quote_volume": 60076.287, "trades": 439, "taker_buy_base": 2394237.0, "taker_buy_quote": 40648.43072 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.01671, "high": 0.01674, "low": 0.0161, "close": 0.0162, "volume": 9320274.0, "close_time": 1774583999999, "quote_volume": 152471.92005, "trades": 1961, "taker_buy_base": 5475577.0, "taker_buy_quote": 89576.72589 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01619, "high": 0.01622, "low": 0.01564, "close": 0.01583, "volume": 15229252.0, "close_time": 1774587599999, "quote_volume": 241801.85705, "trades": 3011, "taker_buy_base": 6067841.0, "taker_buy_quote": 96445.10579 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.01584, "high": 0.01618, "low": 0.01583, "close": 0.01608, "volume": 8364992.0, "close_time": 1774591199999, "quote_volume": 134358.0852, "trades": 1710, "taker_buy_base": 5199035.0, "taker_buy_quote": 83497.35893 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.01607, "high": 0.01615, "low": 0.01586, "close": 0.01586, "volume": 5449599.0, "close_time": 1774594799999, "quote_volume": 87301.7032, "trades": 1866, "taker_buy_base": 2803503.0, "taker_buy_quote": 44945.99872 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.01587, "high": 0.01588, "low": 0.01517, "close": 0.01525, "volume": 22065823.0, "close_time": 1774598399999, "quote_volume": 340303.69866, "trades": 4808, "taker_buy_base": 9926705.0, "taker_buy_quote": 153095.45419 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01526, "high": 0.01561, "low": 0.01483, "close": 0.01507, "volume": 28157065.0, "close_time": 1774601999999, "quote_volume": 427939.72496, "trades": 5169, "taker_buy_base": 10979555.0, "taker_buy_quote": 167369.11262 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.01506, "high": 0.01555, "low": 0.01496, "close": 0.01545, "volume": 18093520.0, "close_time": 1774605599999, "quote_volume": 276416.92608, "trades": 3071, "taker_buy_base": 8320161.0, "taker_buy_quote": 127158.96921 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.01545, "high": 0.01709, "low": 0.0154, "close": 0.01656, "volume": 38720439.0, "close_time": 1774609199999, "quote_volume": 638511.88759, "trades": 9795, "taker_buy_base": 22748116.0, "taker_buy_quote": 374348.58169 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.01656, "high": 0.01675, "low": 0.01616, "close": 0.01667, "volume": 19853738.0, "close_time": 1774612799999, "quote_volume": 327576.10194, "trades": 5972, "taker_buy_base": 12220832.0, "taker_buy_quote": 201669.90613 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01666, "high": 0.01673, "low": 0.0163, "close": 0.01637, "volume": 6445001.0, "close_time": 1774616399999, "quote_volume": 106278.05064, "trades": 1330, "taker_buy_base": 3123160.0, "taker_buy_quote": 51464.65459 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.01638, "high": 0.0165, "low": 0.01606, "close": 0.01648, "volume": 7631719.0, "close_time": 1774619999999, "quote_volume": 124218.63882, "trades": 1396, "taker_buy_base": 4853452.0, "taker_buy_quote": 78980.76074 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.01646, "high": 0.01652, "low": 0.01583, "close": 0.01605, "volume": 8088954.0, "close_time": 1774623599999, "quote_volume": 130549.43701, "trades": 1707, "taker_buy_base": 3168373.0, "taker_buy_quote": 51115.7114 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.01601, "high": 0.01612, "low": 0.01572, "close": 0.01573, "volume": 2998239.0, "close_time": 1774627199999, "quote_volume": 47636.25875, "trades": 372, "taker_buy_base": 1171625.0, "taker_buy_quote": 18669.94464 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01572, "high": 0.0159, "low": 0.01564, "close": 0.01577, "volume": 3736895.0, "close_time": 1774630799999, "quote_volume": 58757.61103, "trades": 514, "taker_buy_base": 2086663.0, "taker_buy_quote": 32840.67751 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.01578, "high": 0.01601, "low": 0.01568, "close": 0.01572, "volume": 1598748.0, "close_time": 1774634399999, "quote_volume": 25275.03218, "trades": 300, "taker_buy_base": 874410.0, "taker_buy_quote": 13848.90219 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.01571, "high": 0.01588, "low": 0.01571, "close": 0.01588, "volume": 609104.0, "close_time": 1774637999999, "quote_volume": 9622.70513, "trades": 116, "taker_buy_base": 237849.0, "taker_buy_quote": 3758.08959 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.01591, "high": 0.01591, "low": 0.01565, "close": 0.01573, "volume": 984544.0, "close_time": 1774641599999, "quote_volume": 15495.97215, "trades": 173, "taker_buy_base": 596375.0, "taker_buy_quote": 9374.65463 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01576, "high": 0.01582, "low": 0.01567, "close": 0.01576, "volume": 934025.0, "close_time": 1774645199999, "quote_volume": 14716.38092, "trades": 195, "taker_buy_base": 557466.0, "taker_buy_quote": 8787.50466 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.01578, "high": 0.01587, "low": 0.01573, "close": 0.0158, "volume": 553340.0, "close_time": 1774648799999, "quote_volume": 8735.62691, "trades": 233, "taker_buy_base": 374943.0, "taker_buy_quote": 5921.04759 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0158, "high": 0.01585, "low": 0.01548, "close": 0.01555, "volume": 4407219.0, "close_time": 1774652399999, "quote_volume": 68955.20702, "trades": 342, "taker_buy_base": 1013650.0, "taker_buy_quote": 15785.69273 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.01554, "high": 0.01558, "low": 0.015, "close": 0.01515, "volume": 4224656.0, "close_time": 1774655999999, "quote_volume": 64264.2007, "trades": 893, "taker_buy_base": 1065236.0, "taker_buy_quote": 16291.79637 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01515, "high": 0.01528, "low": 0.0143, "close": 0.01436, "volume": 17603667.0, "close_time": 1774659599999, "quote_volume": 259590.34687, "trades": 3048, "taker_buy_base": 5967738.0, "taker_buy_quote": 87738.726 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.01435, "high": 0.0145, "low": 0.01322, "close": 0.01408, "volume": 46713045.0, "close_time": 1774663199999, "quote_volume": 642266.38614, "trades": 9815, "taker_buy_base": 21137369.0, "taker_buy_quote": 290905.33256 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.01407, "high": 0.01468, "low": 0.01403, "close": 0.01426, "volume": 21180699.0, "close_time": 1774666799999, "quote_volume": 304434.89003, "trades": 3852, "taker_buy_base": 11483487.0, "taker_buy_quote": 165258.814 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01425, "high": 0.01459, "low": 0.014, "close": 0.01458, "volume": 14896240.0, "close_time": 1774670399999, "quote_volume": 212807.16077, "trades": 2641, "taker_buy_base": 8716956.0, "taker_buy_quote": 124614.19238 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0146, "high": 0.01511, "low": 0.01446, "close": 0.01474, "volume": 12577118.0, "close_time": 1774673999999, "quote_volume": 185859.93809, "trades": 2759, "taker_buy_base": 6778557.0, "taker_buy_quote": 100297.71381 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01475, "high": 0.01595, "low": 0.01475, "close": 0.01538, "volume": 21186572.0, "close_time": 1774677599999, "quote_volume": 330522.7825, "trades": 3554, "taker_buy_base": 12902510.0, "taker_buy_quote": 201207.75849 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.01538, "high": 0.01541, "low": 0.01437, "close": 0.01505, "volume": 14886475.0, "close_time": 1774681199999, "quote_volume": 221183.65951, "trades": 2327, "taker_buy_base": 7424200.0, "taker_buy_quote": 109861.1112 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.01504, "high": 0.01519, "low": 0.01454, "close": 0.01473, "volume": 7138983.0, "close_time": 1774684799999, "quote_volume": 106362.5511, "trades": 1416, "taker_buy_base": 3038693.0, "taker_buy_quote": 45193.09769 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01474, "high": 0.01534, "low": 0.01473, "close": 0.01513, "volume": 10316876.0, "close_time": 1774688399999, "quote_volume": 155691.6262, "trades": 1701, "taker_buy_base": 5950438.0, "taker_buy_quote": 89704.5499 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.01512, "high": 0.01569, "low": 0.01495, "close": 0.01545, "volume": 12066889.0, "close_time": 1774691999999, "quote_volume": 184422.18716, "trades": 2003, "taker_buy_base": 5889728.0, "taker_buy_quote": 90436.5928 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.01545, "high": 0.01548, "low": 0.01505, "close": 0.01525, "volume": 7688462.0, "close_time": 1774695599999, "quote_volume": 117233.1564, "trades": 1394, "taker_buy_base": 4166308.0, "taker_buy_quote": 63544.75878 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.01524, "high": 0.0153, "low": 0.01461, "close": 0.01474, "volume": 14630987.0, "close_time": 1774699199999, "quote_volume": 216846.30432, "trades": 2969, "taker_buy_base": 5828748.0, "taker_buy_quote": 86365.91696 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01473, "high": 0.0148, "low": 0.01426, "close": 0.01439, "volume": 20176533.0, "close_time": 1774702799999, "quote_volume": 294047.82999, "trades": 4126, "taker_buy_base": 8402839.0, "taker_buy_quote": 122551.49568 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.01443, "high": 0.01472, "low": 0.01413, "close": 0.01434, "volume": 37740269.0, "close_time": 1774706399999, "quote_volume": 542892.30574, "trades": 5389, "taker_buy_base": 17545675.0, "taker_buy_quote": 252438.50714 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.01434, "high": 0.01458, "low": 0.01404, "close": 0.01421, "volume": 25188834.0, "close_time": 1774709999999, "quote_volume": 360359.60252, "trades": 3607, "taker_buy_base": 13011112.0, "taker_buy_quote": 186322.9624 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.01422, "high": 0.015, "low": 0.01418, "close": 0.0148, "volume": 20422062.0, "close_time": 1774713599999, "quote_volume": 299538.27989, "trades": 3768, "taker_buy_base": 11227617.0, "taker_buy_quote": 164387.37792 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01482, "high": 0.01544, "low": 0.01476, "close": 0.01524, "volume": 19314740.0, "close_time": 1774717199999, "quote_volume": 289967.23626, "trades": 4753, "taker_buy_base": 11125066.0, "taker_buy_quote": 167309.0366 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01523, "high": 0.01597, "low": 0.0152, "close": 0.01594, "volume": 23783440.0, "close_time": 1774720799999, "quote_volume": 371317.91989, "trades": 5908, "taker_buy_base": 14229075.0, "taker_buy_quote": 221942.10742 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01594, "high": 0.01619, "low": 0.0157, "close": 0.01596, "volume": 19408744.0, "close_time": 1774724399999, "quote_volume": 309267.04804, "trades": 3856, "taker_buy_base": 10115222.0, "taker_buy_quote": 161258.26605 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.01597, "high": 0.01606, "low": 0.01572, "close": 0.01595, "volume": 11657823.0, "close_time": 1774727999999, "quote_volume": 185519.14545, "trades": 3656, "taker_buy_base": 6535526.0, "taker_buy_quote": 104086.41784 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01595, "high": 0.01619, "low": 0.01584, "close": 0.01597, "volume": 4513126.0, "close_time": 1774731599999, "quote_volume": 72308.15771, "trades": 833, "taker_buy_base": 2186250.0, "taker_buy_quote": 35039.62423 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.01595, "high": 0.01615, "low": 0.01575, "close": 0.01575, "volume": 8890812.0, "close_time": 1774735199999, "quote_volume": 142007.39826, "trades": 939, "taker_buy_base": 4665843.0, "taker_buy_quote": 74681.17131 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.01575, "high": 0.01586, "low": 0.01566, "close": 0.01578, "volume": 6607385.0, "close_time": 1774738799999, "quote_volume": 104019.06014, "trades": 990, "taker_buy_base": 2984825.0, "taker_buy_quote": 47009.93577 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01577, "high": 0.01585, "low": 0.01563, "close": 0.01571, "volume": 4106396.0, "close_time": 1774742399999, "quote_volume": 64589.46826, "trades": 1034, "taker_buy_base": 1689762.0, "taker_buy_quote": 26609.11807 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0157, "high": 0.01592, "low": 0.01564, "close": 0.01569, "volume": 4404748.0, "close_time": 1774745999999, "quote_volume": 69637.25921, "trades": 787, "taker_buy_base": 2202858.0, "taker_buy_quote": 34829.02656 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01568, "high": 0.01588, "low": 0.01568, "close": 0.01582, "volume": 3306817.0, "close_time": 1774749599999, "quote_volume": 52165.55833, "trades": 592, "taker_buy_base": 1583060.0, "taker_buy_quote": 24949.42491 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.01582, "high": 0.01603, "low": 0.01576, "close": 0.01589, "volume": 2073150.0, "close_time": 1774753199999, "quote_volume": 32932.60053, "trades": 508, "taker_buy_base": 1196358.0, "taker_buy_quote": 19006.43965 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.01587, "high": 0.01591, "low": 0.01566, "close": 0.01578, "volume": 2287567.0, "close_time": 1774756799999, "quote_volume": 36096.33573, "trades": 552, "taker_buy_base": 636094.0, "taker_buy_quote": 10039.91589 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01577, "high": 0.01608, "low": 0.01569, "close": 0.01605, "volume": 2418598.0, "close_time": 1774760399999, "quote_volume": 38441.76217, "trades": 595, "taker_buy_base": 1046978.0, "taker_buy_quote": 16626.6594 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.01604, "high": 0.01633, "low": 0.01596, "close": 0.01627, "volume": 6328005.0, "close_time": 1774763999999, "quote_volume": 102022.18101, "trades": 815, "taker_buy_base": 4277332.0, "taker_buy_quote": 69007.73798 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.01627, "high": 0.01645, "low": 0.0157, "close": 0.01572, "volume": 10675658.0, "close_time": 1774767599999, "quote_volume": 170794.04903, "trades": 1488, "taker_buy_base": 5480050.0, "taker_buy_quote": 87822.30335 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01571, "high": 0.01583, "low": 0.01525, "close": 0.01527, "volume": 14949978.0, "close_time": 1774771199999, "quote_volume": 232789.81244, "trades": 1991, "taker_buy_base": 7919471.0, "taker_buy_quote": 123371.50715 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01527, "high": 0.01529, "low": 0.01474, "close": 0.01489, "volume": 16083277.0, "close_time": 1774774799999, "quote_volume": 240546.71601, "trades": 2478, "taker_buy_base": 8593304.0, "taker_buy_quote": 128394.76536 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.01488, "high": 0.01496, "low": 0.01453, "close": 0.01458, "volume": 15354027.0, "close_time": 1774778399999, "quote_volume": 225775.92987, "trades": 2188, "taker_buy_base": 8144527.0, "taker_buy_quote": 119809.65179 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01458, "high": 0.01464, "low": 0.01415, "close": 0.01422, "volume": 15859041.0, "close_time": 1774781999999, "quote_volume": 228231.93964, "trades": 2561, "taker_buy_base": 7359342.0, "taker_buy_quote": 105852.97617 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.01423, "high": 0.01438, "low": 0.0138, "close": 0.01386, "volume": 28781427.0, "close_time": 1774785599999, "quote_volume": 406693.53476, "trades": 5177, "taker_buy_base": 13663901.0, "taker_buy_quote": 193393.57296 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01387, "high": 0.01463, "low": 0.0138, "close": 0.01445, "volume": 24377853.0, "close_time": 1774789199999, "quote_volume": 348201.24355, "trades": 3405, "taker_buy_base": 13626688.0, "taker_buy_quote": 195009.5729 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.01444, "high": 0.01453, "low": 0.01424, "close": 0.01434, "volume": 6616489.0, "close_time": 1774792799999, "quote_volume": 95191.37695, "trades": 942, "taker_buy_base": 2642967.0, "taker_buy_quote": 38070.7895 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.01434, "high": 0.01493, "low": 0.01424, "close": 0.01477, "volume": 8353036.0, "close_time": 1774796399999, "quote_volume": 121591.21151, "trades": 1108, "taker_buy_base": 5874884.0, "taker_buy_quote": 85657.99754 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.01477, "high": 0.01499, "low": 0.01473, "close": 0.01487, "volume": 8445544.0, "close_time": 1774799999999, "quote_volume": 125647.93728, "trades": 1717, "taker_buy_base": 3861521.0, "taker_buy_quote": 57399.50734 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01487, "high": 0.01513, "low": 0.01461, "close": 0.01473, "volume": 8965725.0, "close_time": 1774803599999, "quote_volume": 133763.77573, "trades": 2079, "taker_buy_base": 4074522.0, "taker_buy_quote": 60909.81073 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.01474, "high": 0.01487, "low": 0.01465, "close": 0.0148, "volume": 2259212.0, "close_time": 1774807199999, "quote_volume": 33407.80333, "trades": 950, "taker_buy_base": 1214181.0, "taker_buy_quote": 17968.35861 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.01479, "high": 0.01496, "low": 0.01474, "close": 0.01484, "volume": 2060830.0, "close_time": 1774810799999, "quote_volume": 30558.15146, "trades": 563, "taker_buy_base": 1357638.0, "taker_buy_quote": 20137.1729 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.01482, "high": 0.01495, "low": 0.01471, "close": 0.0148, "volume": 2542944.0, "close_time": 1774814399999, "quote_volume": 37640.44204, "trades": 1078, "taker_buy_base": 1104986.0, "taker_buy_quote": 16380.79742 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0148, "high": 0.01497, "low": 0.01479, "close": 0.01487, "volume": 1363043.0, "close_time": 1774817999999, "quote_volume": 20273.3491, "trades": 636, "taker_buy_base": 482247.0, "taker_buy_quote": 7177.02319 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.01489, "high": 0.0152, "low": 0.01487, "close": 0.01505, "volume": 2689679.0, "close_time": 1774821599999, "quote_volume": 40406.99609, "trades": 952, "taker_buy_base": 1529051.0, "taker_buy_quote": 22971.92294 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.01506, "high": 0.01525, "low": 0.01489, "close": 0.01497, "volume": 7973367.0, "close_time": 1774825199999, "quote_volume": 120114.97024, "trades": 2256, "taker_buy_base": 4170926.0, "taker_buy_quote": 62792.55397 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.01497, "high": 0.01514, "low": 0.01495, "close": 0.01506, "volume": 4800085.0, "close_time": 1774828799999, "quote_volume": 72254.88961, "trades": 993, "taker_buy_base": 3897964.0, "taker_buy_quote": 58701.65159 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01505, "high": 0.01549, "low": 0.01504, "close": 0.01546, "volume": 5003903.0, "close_time": 1774832399999, "quote_volume": 76553.81548, "trades": 1468, "taker_buy_base": 2159373.0, "taker_buy_quote": 33005.14694 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.01547, "high": 0.0155, "low": 0.0147, "close": 0.01499, "volume": 12918808.0, "close_time": 1774835999999, "quote_volume": 193040.29412, "trades": 2339, "taker_buy_base": 5713709.0, "taker_buy_quote": 85505.66826 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.01497, "high": 0.01528, "low": 0.01497, "close": 0.01518, "volume": 3854994.0, "close_time": 1774839599999, "quote_volume": 58475.50369, "trades": 907, "taker_buy_base": 2068266.0, "taker_buy_quote": 31390.83102 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.01515, "high": 0.01551, "low": 0.01514, "close": 0.01542, "volume": 4587951.0, "close_time": 1774843199999, "quote_volume": 70500.27914, "trades": 1121, "taker_buy_base": 1839013.0, "taker_buy_quote": 28233.14141 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01541, "high": 0.0157, "low": 0.01541, "close": 0.01559, "volume": 3920028.0, "close_time": 1774846799999, "quote_volume": 61030.0406, "trades": 1301, "taker_buy_base": 1911185.0, "taker_buy_quote": 29771.51154 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.01563, "high": 0.01563, "low": 0.01458, "close": 0.01468, "volume": 20564658.0, "close_time": 1774850399999, "quote_volume": 307251.77251, "trades": 5269, "taker_buy_base": 6992912.0, "taker_buy_quote": 104337.34434 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.01469, "high": 0.01519, "low": 0.01451, "close": 0.01466, "volume": 17199539.0, "close_time": 1774853999999, "quote_volume": 254844.66573, "trades": 4566, "taker_buy_base": 7886207.0, "taker_buy_quote": 116880.17868 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.01467, "high": 0.01482, "low": 0.0144, "close": 0.01473, "volume": 13028927.0, "close_time": 1774857599999, "quote_volume": 190352.12551, "trades": 2231, "taker_buy_base": 6950534.0, "taker_buy_quote": 101577.60428 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01475, "high": 0.01484, "low": 0.01417, "close": 0.0143, "volume": 16780490.0, "close_time": 1774861199999, "quote_volume": 243051.87661, "trades": 3169, "taker_buy_base": 8466118.0, "taker_buy_quote": 122812.54458 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.01429, "high": 0.01451, "low": 0.01416, "close": 0.01438, "volume": 15024169.0, "close_time": 1774864799999, "quote_volume": 216052.37259, "trades": 4121, "taker_buy_base": 8721188.0, "taker_buy_quote": 125529.98326 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.01436, "high": 0.01454, "low": 0.01434, "close": 0.01447, "volume": 4969790.0, "close_time": 1774868399999, "quote_volume": 71870.17803, "trades": 901, "taker_buy_base": 3027573.0, "taker_buy_quote": 43792.58973 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.01447, "high": 0.01449, "low": 0.0142, "close": 0.01423, "volume": 5697278.0, "close_time": 1774871999999, "quote_volume": 81806.81582, "trades": 1265, "taker_buy_base": 2178579.0, "taker_buy_quote": 31307.02952 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01424, "high": 0.01427, "low": 0.014, "close": 0.01406, "volume": 20445887.0, "close_time": 1774875599999, "quote_volume": 288825.39462, "trades": 4532, "taker_buy_base": 11775759.0, "taker_buy_quote": 166478.11164 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.01406, "high": 0.01435, "low": 0.014, "close": 0.01425, "volume": 6620236.0, "close_time": 1774879199999, "quote_volume": 94181.69256, "trades": 2714, "taker_buy_base": 3305218.0, "taker_buy_quote": 47019.41802 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.01426, "high": 0.01462, "low": 0.01424, "close": 0.01447, "volume": 14607391.0, "close_time": 1774882799999, "quote_volume": 210520.35082, "trades": 1639, "taker_buy_base": 6770219.0, "taker_buy_quote": 97633.27672 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.01448, "high": 0.01448, "low": 0.0142, "close": 0.01423, "volume": 3630357.0, "close_time": 1774886399999, "quote_volume": 51845.109, "trades": 537, "taker_buy_base": 1186590.0, "taker_buy_quote": 16950.29893 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01419, "high": 0.01522, "low": 0.01415, "close": 0.01486, "volume": 32063922.0, "close_time": 1774889999999, "quote_volume": 471003.76417, "trades": 5030, "taker_buy_base": 16261223.0, "taker_buy_quote": 238489.25925 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.01486, "high": 0.01493, "low": 0.01471, "close": 0.01476, "volume": 4863536.0, "close_time": 1774893599999, "quote_volume": 72214.40013, "trades": 1025, "taker_buy_base": 2428986.0, "taker_buy_quote": 36070.4775 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.01475, "high": 0.01485, "low": 0.01468, "close": 0.01469, "volume": 2190681.0, "close_time": 1774897199999, "quote_volume": 32335.63374, "trades": 595, "taker_buy_base": 993947.0, "taker_buy_quote": 14674.86725 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.01469, "high": 0.01469, "low": 0.01441, "close": 0.01449, "volume": 5284947.0, "close_time": 1774900799999, "quote_volume": 76653.64411, "trades": 805, "taker_buy_base": 1590523.0, "taker_buy_quote": 23072.94206 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0145, "high": 0.01457, "low": 0.01434, "close": 0.01434, "volume": 2183516.0, "close_time": 1774904399999, "quote_volume": 31496.12266, "trades": 377, "taker_buy_base": 627913.0, "taker_buy_quote": 9048.45993 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.01433, "high": 0.01452, "low": 0.01429, "close": 0.01448, "volume": 3978530.0, "close_time": 1774907999999, "quote_volume": 57386.89174, "trades": 403, "taker_buy_base": 3256847.0, "taker_buy_quote": 46971.35429 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.01446, "high": 0.01446, "low": 0.01437, "close": 0.0144, "volume": 850396.0, "close_time": 1774911599999, "quote_volume": 12245.36578, "trades": 145, "taker_buy_base": 465167.0, "taker_buy_quote": 6697.75548 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.01438, "high": 0.01438, "low": 0.0142, "close": 0.01425, "volume": 4637854.0, "close_time": 1774915199999, "quote_volume": 66191.96991, "trades": 531, "taker_buy_base": 1845316.0, "taker_buy_quote": 26311.09411 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01423, "high": 0.01423, "low": 0.01405, "close": 0.01406, "volume": 8091541.0, "close_time": 1774918799999, "quote_volume": 114351.89126, "trades": 917, "taker_buy_base": 2683532.0, "taker_buy_quote": 37929.4504 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.01406, "high": 0.01427, "low": 0.01402, "close": 0.01414, "volume": 9062718.0, "close_time": 1774922399999, "quote_volume": 128081.57564, "trades": 909, "taker_buy_base": 4839400.0, "taker_buy_quote": 68373.69477 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.01414, "high": 0.01431, "low": 0.01408, "close": 0.0143, "volume": 10422222.0, "close_time": 1774925999999, "quote_volume": 148006.99447, "trades": 950, "taker_buy_base": 5739303.0, "taker_buy_quote": 81568.7887 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0143, "high": 0.01439, "low": 0.01421, "close": 0.01436, "volume": 5040415.0, "close_time": 1774929599999, "quote_volume": 72117.15164, "trades": 589, "taker_buy_base": 2709885.0, "taker_buy_quote": 38776.65755 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01435, "high": 0.01469, "low": 0.01435, "close": 0.01466, "volume": 6001346.0, "close_time": 1774933199999, "quote_volume": 87091.65484, "trades": 754, "taker_buy_base": 3065071.0, "taker_buy_quote": 44494.55075 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.01465, "high": 0.01475, "low": 0.01436, "close": 0.01441, "volume": 7199881.0, "close_time": 1774936799999, "quote_volume": 104705.04996, "trades": 643, "taker_buy_base": 2531155.0, "taker_buy_quote": 36809.05651 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.01441, "high": 0.01452, "low": 0.01421, "close": 0.01425, "volume": 6815322.0, "close_time": 1774940399999, "quote_volume": 98137.08763, "trades": 796, "taker_buy_base": 2045590.0, "taker_buy_quote": 29513.17514 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.01424, "high": 0.01434, "low": 0.01402, "close": 0.01434, "volume": 7002729.0, "close_time": 1774943999999, "quote_volume": 99139.87831, "trades": 687, "taker_buy_base": 2391651.0, "taker_buy_quote": 33939.29354 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01432, "high": 0.01447, "low": 0.01418, "close": 0.01432, "volume": 4280388.0, "close_time": 1774947599999, "quote_volume": 61390.74353, "trades": 1043, "taker_buy_base": 1674344.0, "taker_buy_quote": 24023.9716 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.01433, "high": 0.01471, "low": 0.01426, "close": 0.01445, "volume": 10834243.0, "close_time": 1774951199999, "quote_volume": 157533.74053, "trades": 2967, "taker_buy_base": 6265115.0, "taker_buy_quote": 91220.8079 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.01443, "high": 0.01478, "low": 0.01443, "close": 0.01454, "volume": 17650817.0, "close_time": 1774954799999, "quote_volume": 258379.29731, "trades": 5693, "taker_buy_base": 7684038.0, "taker_buy_quote": 112402.08247 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.01454, "high": 0.01454, "low": 0.01412, "close": 0.01412, "volume": 12155237.0, "close_time": 1774958399999, "quote_volume": 173634.18018, "trades": 2352, "taker_buy_base": 4341315.0, "taker_buy_quote": 62029.55786 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01413, "high": 0.01425, "low": 0.01364, "close": 0.01398, "volume": 24798848.0, "close_time": 1774961999999, "quote_volume": 345585.51745, "trades": 3973, "taker_buy_base": 11084923.0, "taker_buy_quote": 154298.79588 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.01401, "high": 0.01411, "low": 0.01382, "close": 0.01404, "volume": 5326277.0, "close_time": 1774965599999, "quote_volume": 74390.83158, "trades": 861, "taker_buy_base": 1975736.0, "taker_buy_quote": 27602.45694 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.01404, "high": 0.01437, "low": 0.01399, "close": 0.01427, "volume": 10863847.0, "close_time": 1774969199999, "quote_volume": 154306.73024, "trades": 2554, "taker_buy_base": 6107512.0, "taker_buy_quote": 86711.74226 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.01428, "high": 0.01455, "low": 0.01424, "close": 0.0145, "volume": 10458270.0, "close_time": 1774972799999, "quote_volume": 150733.64039, "trades": 3558, "taker_buy_base": 5857294.0, "taker_buy_quote": 84529.50418 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01451, "high": 0.01477, "low": 0.01422, "close": 0.01422, "volume": 14143904.0, "close_time": 1774976399999, "quote_volume": 205809.24961, "trades": 4626, "taker_buy_base": 6574749.0, "taker_buy_quote": 95938.15165 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.01425, "high": 0.01463, "low": 0.01422, "close": 0.01456, "volume": 7342501.0, "close_time": 1774979999999, "quote_volume": 106474.4236, "trades": 1868, "taker_buy_base": 3626370.0, "taker_buy_quote": 52586.21366 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.01457, "high": 0.01477, "low": 0.01452, "close": 0.01458, "volume": 14821054.0, "close_time": 1774983599999, "quote_volume": 217179.83594, "trades": 3728, "taker_buy_base": 8381962.0, "taker_buy_quote": 122808.08538 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.01458, "high": 0.01486, "low": 0.01458, "close": 0.01479, "volume": 10057331.0, "close_time": 1774987199999, "quote_volume": 148369.28535, "trades": 3367, "taker_buy_base": 4736982.0, "taker_buy_quote": 69868.71541 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0148, "high": 0.01545, "low": 0.01475, "close": 0.01537, "volume": 15594501.0, "close_time": 1774990799999, "quote_volume": 236420.69054, "trades": 4521, "taker_buy_base": 8573293.0, "taker_buy_quote": 129901.04393 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.01538, "high": 0.01547, "low": 0.01523, "close": 0.01542, "volume": 8134131.0, "close_time": 1774994399999, "quote_volume": 124960.79843, "trades": 3002, "taker_buy_base": 4018798.0, "taker_buy_quote": 61768.21146 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0154, "high": 0.01544, "low": 0.01513, "close": 0.01516, "volume": 6087993.0, "close_time": 1774997999999, "quote_volume": 93216.67692, "trades": 2052, "taker_buy_base": 2449947.0, "taker_buy_quote": 37544.62312 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.01516, "high": 0.01523, "low": 0.0149, "close": 0.01495, "volume": 4961647.0, "close_time": 1775001599999, "quote_volume": 74700.77782, "trades": 2055, "taker_buy_base": 1435985.0, "taker_buy_quote": 21561.39381 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01494, "high": 0.0152, "low": 0.01487, "close": 0.01518, "volume": 8913093.0, "close_time": 1775005199999, "quote_volume": 134283.54559, "trades": 2408, "taker_buy_base": 4941203.0, "taker_buy_quote": 74557.58055 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.01519, "high": 0.01531, "low": 0.01487, "close": 0.01493, "volume": 4879644.0, "close_time": 1775008799999, "quote_volume": 73452.69355, "trades": 1554, "taker_buy_base": 2564739.0, "taker_buy_quote": 38685.81791 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.01494, "high": 0.01496, "low": 0.01454, "close": 0.01461, "volume": 5458096.0, "close_time": 1775012399999, "quote_volume": 80366.69724, "trades": 2191, "taker_buy_base": 2033908.0, "taker_buy_quote": 29974.44606 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.01464, "high": 0.01471, "low": 0.0144, "close": 0.01442, "volume": 4274216.0, "close_time": 1775015999999, "quote_volume": 62133.66354, "trades": 2115, "taker_buy_base": 1510019.0, "taker_buy_quote": 21997.06009 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01443, "high": 0.0145, "low": 0.0143, "close": 0.01431, "volume": 9464324.0, "close_time": 1775019599999, "quote_volume": 135864.53064, "trades": 1236, "taker_buy_base": 3892399.0, "taker_buy_quote": 55929.78643 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.01432, "high": 0.01507, "low": 0.01429, "close": 0.01502, "volume": 7910186.0, "close_time": 1775023199999, "quote_volume": 116845.0382, "trades": 1767, "taker_buy_base": 5181724.0, "taker_buy_quote": 76450.28126 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.01503, "high": 0.01521, "low": 0.01485, "close": 0.01506, "volume": 8154509.0, "close_time": 1775026799999, "quote_volume": 122678.04663, "trades": 2740, "taker_buy_base": 4132203.0, "taker_buy_quote": 62170.83002 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.01507, "high": 0.01512, "low": 0.01477, "close": 0.01481, "volume": 5145834.0, "close_time": 1775030399999, "quote_volume": 76749.11938, "trades": 1559, "taker_buy_base": 2217672.0, "taker_buy_quote": 33100.28803 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01479, "high": 0.01494, "low": 0.01465, "close": 0.01465, "volume": 5916547.0, "close_time": 1775033999999, "quote_volume": 87395.37727, "trades": 1065, "taker_buy_base": 2533976.0, "taker_buy_quote": 37460.93568 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.01465, "high": 0.01478, "low": 0.01446, "close": 0.01453, "volume": 9400109.0, "close_time": 1775037599999, "quote_volume": 137261.80524, "trades": 953, "taker_buy_base": 2334134.0, "taker_buy_quote": 34191.14618 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.01452, "high": 0.01464, "low": 0.01439, "close": 0.01448, "volume": 11434136.0, "close_time": 1775041199999, "quote_volume": 165662.04649, "trades": 1962, "taker_buy_base": 5810204.0, "taker_buy_quote": 84218.26659 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.01449, "high": 0.01449, "low": 0.01439, "close": 0.01443, "volume": 3901728.0, "close_time": 1775044799999, "quote_volume": 56273.12816, "trades": 1190, "taker_buy_base": 1817780.0, "taker_buy_quote": 26219.3968 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01444, "high": 0.01479, "low": 0.0144, "close": 0.01471, "volume": 12605559.0, "close_time": 1775048399999, "quote_volume": 183746.984, "trades": 2073, "taker_buy_base": 9093218.0, "taker_buy_quote": 132398.89806 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.01472, "high": 0.01472, "low": 0.01443, "close": 0.01447, "volume": 6726950.0, "close_time": 1775051999999, "quote_volume": 97847.50295, "trades": 1283, "taker_buy_base": 1642017.0, "taker_buy_quote": 23846.84715 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.01448, "high": 0.01464, "low": 0.01434, "close": 0.01455, "volume": 11659372.0, "close_time": 1775055599999, "quote_volume": 168881.08127, "trades": 2198, "taker_buy_base": 8030894.0, "taker_buy_quote": 116374.17606 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.01454, "high": 0.01471, "low": 0.01449, "close": 0.01466, "volume": 5272589.0, "close_time": 1775059199999, "quote_volume": 77005.23841, "trades": 1349, "taker_buy_base": 3475986.0, "taker_buy_quote": 50739.79248 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01465, "high": 0.01469, "low": 0.01455, "close": 0.01462, "volume": 3577166.0, "close_time": 1775062799999, "quote_volume": 52292.31349, "trades": 1213, "taker_buy_base": 2050021.0, "taker_buy_quote": 29956.31018 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.01459, "high": 0.0147, "low": 0.01447, "close": 0.01452, "volume": 3773341.0, "close_time": 1775066399999, "quote_volume": 55049.51996, "trades": 1066, "taker_buy_base": 2024707.0, "taker_buy_quote": 29534.4548 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.01452, "high": 0.01452, "low": 0.01434, "close": 0.01436, "volume": 2633437.0, "close_time": 1775069999999, "quote_volume": 37962.83575, "trades": 698, "taker_buy_base": 1131010.0, "taker_buy_quote": 16318.1814 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.01435, "high": 0.01437, "low": 0.01415, "close": 0.01421, "volume": 15977857.0, "close_time": 1775073599999, "quote_volume": 227817.07874, "trades": 2392, "taker_buy_base": 7951664.0, "taker_buy_quote": 113406.97072 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0142, "high": 0.01422, "low": 0.01406, "close": 0.01418, "volume": 11308789.0, "close_time": 1775077199999, "quote_volume": 159696.90856, "trades": 3054, "taker_buy_base": 5769867.0, "taker_buy_quote": 81499.05213 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.01417, "high": 0.01431, "low": 0.01409, "close": 0.0142, "volume": 6770099.0, "close_time": 1775080799999, "quote_volume": 96114.40976, "trades": 2427, "taker_buy_base": 4637142.0, "taker_buy_quote": 65807.23646 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0142, "high": 0.01422, "low": 0.01402, "close": 0.01406, "volume": 8009281.0, "close_time": 1775084399999, "quote_volume": 113090.15609, "trades": 2899, "taker_buy_base": 4351230.0, "taker_buy_quote": 61473.85168 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.01405, "high": 0.01468, "low": 0.01396, "close": 0.01416, "volume": 23138839.0, "close_time": 1775087999999, "quote_volume": 331591.13813, "trades": 5930, "taker_buy_base": 13334227.0, "taker_buy_quote": 191841.22298 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01418, "high": 0.01424, "low": 0.01407, "close": 0.01408, "volume": 7892729.0, "close_time": 1775091599999, "quote_volume": 111551.5214, "trades": 955, "taker_buy_base": 3199978.0, "taker_buy_quote": 45260.56245 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.01408, "high": 0.01409, "low": 0.01381, "close": 0.01389, "volume": 9133255.0, "close_time": 1775095199999, "quote_volume": 127317.21756, "trades": 2825, "taker_buy_base": 4083381.0, "taker_buy_quote": 56883.90674 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0139, "high": 0.01392, "low": 0.0136, "close": 0.01369, "volume": 9992428.0, "close_time": 1775098799999, "quote_volume": 137316.64086, "trades": 2445, "taker_buy_base": 3627906.0, "taker_buy_quote": 49884.96404 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.01369, "high": 0.0142, "low": 0.01368, "close": 0.01388, "volume": 16547782.0, "close_time": 1775102399999, "quote_volume": 230666.07369, "trades": 2592, "taker_buy_base": 8042562.0, "taker_buy_quote": 112016.62228 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01384, "high": 0.01414, "low": 0.01381, "close": 0.01403, "volume": 7558675.0, "close_time": 1775105999999, "quote_volume": 105642.72522, "trades": 1266, "taker_buy_base": 4578461.0, "taker_buy_quote": 63986.53801 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.01403, "high": 0.01403, "low": 0.01372, "close": 0.01382, "volume": 3823003.0, "close_time": 1775109599999, "quote_volume": 52785.48616, "trades": 678, "taker_buy_base": 1811732.0, "taker_buy_quote": 25026.11901 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.01379, "high": 0.01395, "low": 0.01372, "close": 0.01395, "volume": 4647921.0, "close_time": 1775113199999, "quote_volume": 64282.54168, "trades": 684, "taker_buy_base": 2146449.0, "taker_buy_quote": 29712.49649 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.01395, "high": 0.01415, "low": 0.01395, "close": 0.01406, "volume": 8328619.0, "close_time": 1775116799999, "quote_volume": 117017.43757, "trades": 961, "taker_buy_base": 4470053.0, "taker_buy_quote": 62846.57725 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01404, "high": 0.01408, "low": 0.01376, "close": 0.01384, "volume": 5174906.0, "close_time": 1775120399999, "quote_volume": 71712.81416, "trades": 931, "taker_buy_base": 2627973.0, "taker_buy_quote": 36422.33705 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.01383, "high": 0.01393, "low": 0.01368, "close": 0.01379, "volume": 18385680.0, "close_time": 1775123999999, "quote_volume": 253575.59564, "trades": 1703, "taker_buy_base": 3108165.0, "taker_buy_quote": 42900.12476 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.01379, "high": 0.01379, "low": 0.01335, "close": 0.0136, "volume": 18794646.0, "close_time": 1775127599999, "quote_volume": 253730.00664, "trades": 1753, "taker_buy_base": 9028994.0, "taker_buy_quote": 122014.36846 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.01359, "high": 0.0136, "low": 0.0134, "close": 0.01348, "volume": 3671193.0, "close_time": 1775131199999, "quote_volume": 49503.23407, "trades": 525, "taker_buy_base": 1635938.0, "taker_buy_quote": 22072.28278 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01347, "high": 0.01351, "low": 0.01312, "close": 0.0135, "volume": 9355333.0, "close_time": 1775134799999, "quote_volume": 124515.86634, "trades": 1114, "taker_buy_base": 3344516.0, "taker_buy_quote": 44691.81852 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0135, "high": 0.0137, "low": 0.01337, "close": 0.01365, "volume": 6987595.0, "close_time": 1775138399999, "quote_volume": 94305.25672, "trades": 1277, "taker_buy_base": 4282039.0, "taker_buy_quote": 57829.30206 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.01364, "high": 0.01372, "low": 0.01342, "close": 0.01342, "volume": 7098443.0, "close_time": 1775141999999, "quote_volume": 96450.03098, "trades": 1275, "taker_buy_base": 3400635.0, "taker_buy_quote": 46244.84585 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.01342, "high": 0.01342, "low": 0.01314, "close": 0.01315, "volume": 5279805.0, "close_time": 1775145599999, "quote_volume": 70088.28803, "trades": 859, "taker_buy_base": 1595034.0, "taker_buy_quote": 21156.01942 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01314, "high": 0.0135, "low": 0.01288, "close": 0.01333, "volume": 14004900.0, "close_time": 1775149199999, "quote_volume": 183495.35183, "trades": 2227, "taker_buy_base": 7906409.0, "taker_buy_quote": 103653.25 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.01333, "high": 0.0138, "low": 0.0133, "close": 0.01342, "volume": 9556505.0, "close_time": 1775152799999, "quote_volume": 129405.53922, "trades": 1665, "taker_buy_base": 5358428.0, "taker_buy_quote": 72545.53557 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.01343, "high": 0.01347, "low": 0.01326, "close": 0.01339, "volume": 8267116.0, "close_time": 1775156399999, "quote_volume": 110123.69659, "trades": 797, "taker_buy_base": 6277329.0, "taker_buy_quote": 83532.14691 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.01339, "high": 0.01347, "low": 0.0132, "close": 0.0132, "volume": 4256411.0, "close_time": 1775159999999, "quote_volume": 56899.46937, "trades": 415, "taker_buy_base": 1967406.0, "taker_buy_quote": 26333.50272 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0132, "high": 0.0133, "low": 0.01308, "close": 0.01322, "volume": 7772346.0, "close_time": 1775163599999, "quote_volume": 102589.76516, "trades": 750, "taker_buy_base": 4346559.0, "taker_buy_quote": 57359.69883 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.01322, "high": 0.01324, "low": 0.01311, "close": 0.01315, "volume": 2349232.0, "close_time": 1775167199999, "quote_volume": 30911.72363, "trades": 290, "taker_buy_base": 831796.0, "taker_buy_quote": 10948.55193 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.01315, "high": 0.01317, "low": 0.01303, "close": 0.01308, "volume": 4658939.0, "close_time": 1775170799999, "quote_volume": 60989.39813, "trades": 366, "taker_buy_base": 1246270.0, "taker_buy_quote": 16304.49542 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.01303, "high": 0.0131, "low": 0.01286, "close": 0.01287, "volume": 5044149.0, "close_time": 1775174399999, "quote_volume": 65470.18975, "trades": 609, "taker_buy_base": 2017083.0, "taker_buy_quote": 26188.41229 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01287, "high": 0.01345, "low": 0.01276, "close": 0.01333, "volume": 11316939.0, "close_time": 1775177999999, "quote_volume": 148469.2936, "trades": 1544, "taker_buy_base": 6781644.0, "taker_buy_quote": 89402.33746 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.01333, "high": 0.01396, "low": 0.01326, "close": 0.01393, "volume": 24888879.0, "close_time": 1775181599999, "quote_volume": 340980.18121, "trades": 3765, "taker_buy_base": 18095262.0, "taker_buy_quote": 248186.32671 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.01393, "high": 0.01416, "low": 0.01364, "close": 0.01383, "volume": 20592782.0, "close_time": 1775185199999, "quote_volume": 287468.91977, "trades": 4571, "taker_buy_base": 11578323.0, "taker_buy_quote": 161738.08892 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.01384, "high": 0.01394, "low": 0.01335, "close": 0.01343, "volume": 13704257.0, "close_time": 1775188799999, "quote_volume": 185588.31795, "trades": 2268, "taker_buy_base": 2610293.0, "taker_buy_quote": 35367.03283 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01344, "high": 0.01347, "low": 0.01327, "close": 0.01343, "volume": 6105596.0, "close_time": 1775192399999, "quote_volume": 81617.49138, "trades": 780, "taker_buy_base": 2941101.0, "taker_buy_quote": 39331.48014 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.01341, "high": 0.01353, "low": 0.01333, "close": 0.01353, "volume": 3470217.0, "close_time": 1775195999999, "quote_volume": 46634.08352, "trades": 463, "taker_buy_base": 1818125.0, "taker_buy_quote": 24458.70435 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.01352, "high": 0.01372, "low": 0.01339, "close": 0.01347, "volume": 17762521.0, "close_time": 1775199599999, "quote_volume": 240378.28541, "trades": 2803, "taker_buy_base": 6026582.0, "taker_buy_quote": 81766.49439 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.01347, "high": 0.01357, "low": 0.01337, "close": 0.01346, "volume": 6506713.0, "close_time": 1775203199999, "quote_volume": 87720.198, "trades": 2282, "taker_buy_base": 2591335.0, "taker_buy_quote": 34925.93856 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01347, "high": 0.01378, "low": 0.01346, "close": 0.01369, "volume": 22154481.0, "close_time": 1775206799999, "quote_volume": 302371.38684, "trades": 5010, "taker_buy_base": 14950453.0, "taker_buy_quote": 203950.82779 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.01369, "high": 0.01409, "low": 0.01365, "close": 0.01392, "volume": 24296968.0, "close_time": 1775210399999, "quote_volume": 338890.09183, "trades": 7564, "taker_buy_base": 10788687.0, "taker_buy_quote": 150603.02691 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.01392, "high": 0.01426, "low": 0.01392, "close": 0.01421, "volume": 18001056.0, "close_time": 1775213999999, "quote_volume": 254082.63737, "trades": 5654, "taker_buy_base": 11250174.0, "taker_buy_quote": 158786.76413 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0142, "high": 0.01476, "low": 0.01417, "close": 0.01463, "volume": 33752651.0, "close_time": 1775217599999, "quote_volume": 487682.39186, "trades": 11988, "taker_buy_base": 17398650.0, "taker_buy_quote": 251566.45705 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01464, "high": 0.01481, "low": 0.01407, "close": 0.01414, "volume": 19094576.0, "close_time": 1775221199999, "quote_volume": 275493.79841, "trades": 5430, "taker_buy_base": 8209842.0, "taker_buy_quote": 118483.06189 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.01414, "high": 0.01414, "low": 0.01386, "close": 0.01402, "volume": 9012773.0, "close_time": 1775224799999, "quote_volume": 126156.82602, "trades": 3027, "taker_buy_base": 3996700.0, "taker_buy_quote": 55985.68714 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.01401, "high": 0.01426, "low": 0.01389, "close": 0.01414, "volume": 8714862.0, "close_time": 1775228399999, "quote_volume": 122929.35056, "trades": 2615, "taker_buy_base": 4103311.0, "taker_buy_quote": 57858.59999 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.01414, "high": 0.01426, "low": 0.01386, "close": 0.01395, "volume": 10337069.0, "close_time": 1775231999999, "quote_volume": 145691.94502, "trades": 2479, "taker_buy_base": 4676139.0, "taker_buy_quote": 65883.09169 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01394, "high": 0.01408, "low": 0.01384, "close": 0.01385, "volume": 4932514.0, "close_time": 1775235599999, "quote_volume": 68931.06436, "trades": 1345, "taker_buy_base": 2850202.0, "taker_buy_quote": 39872.2164 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.01386, "high": 0.01422, "low": 0.01386, "close": 0.0141, "volume": 6618682.0, "close_time": 1775239199999, "quote_volume": 93130.54899, "trades": 1854, "taker_buy_base": 3056440.0, "taker_buy_quote": 43043.03357 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.01412, "high": 0.01427, "low": 0.0141, "close": 0.01417, "volume": 4827749.0, "close_time": 1775242799999, "quote_volume": 68508.48653, "trades": 2280, "taker_buy_base": 1866040.0, "taker_buy_quote": 26475.23602 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.01418, "high": 0.01428, "low": 0.01408, "close": 0.0142, "volume": 3522415.0, "close_time": 1775246399999, "quote_volume": 50010.72773, "trades": 1145, "taker_buy_base": 2196615.0, "taker_buy_quote": 31205.91251 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01419, "high": 0.01429, "low": 0.01414, "close": 0.01428, "volume": 4100805.0, "close_time": 1775249999999, "quote_volume": 58418.80977, "trades": 1138, "taker_buy_base": 1953091.0, "taker_buy_quote": 27803.93529 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.01428, "high": 0.01456, "low": 0.01426, "close": 0.01455, "volume": 4887630.0, "close_time": 1775253599999, "quote_volume": 70347.0699, "trades": 1837, "taker_buy_base": 3430318.0, "taker_buy_quote": 49372.101 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.01452, "high": 0.01471, "low": 0.01446, "close": 0.0147, "volume": 7537095.0, "close_time": 1775257199999, "quote_volume": 109910.60449, "trades": 2617, "taker_buy_base": 3322837.0, "taker_buy_quote": 48467.26844 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.01471, "high": 0.01482, "low": 0.01452, "close": 0.01477, "volume": 6646433.0, "close_time": 1775260799999, "quote_volume": 97565.54507, "trades": 2170, "taker_buy_base": 4443366.0, "taker_buy_quote": 65298.96256 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01478, "high": 0.01492, "low": 0.01446, "close": 0.01458, "volume": 9265984.0, "close_time": 1775264399999, "quote_volume": 136049.24478, "trades": 2446, "taker_buy_base": 4568073.0, "taker_buy_quote": 67105.36271 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.01461, "high": 0.0148, "low": 0.01458, "close": 0.01473, "volume": 2875155.0, "close_time": 1775267999999, "quote_volume": 42221.26309, "trades": 1122, "taker_buy_base": 1777812.0, "taker_buy_quote": 26129.43824 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.01476, "high": 0.01478, "low": 0.01464, "close": 0.01473, "volume": 3424024.0, "close_time": 1775271599999, "quote_volume": 50326.33503, "trades": 1416, "taker_buy_base": 1528977.0, "taker_buy_quote": 22474.51636 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.01476, "high": 0.01488, "low": 0.01428, "close": 0.01436, "volume": 6750489.0, "close_time": 1775275199999, "quote_volume": 98639.50865, "trades": 1470, "taker_buy_base": 2855483.0, "taker_buy_quote": 41939.94413 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01434, "high": 0.01438, "low": 0.01414, "close": 0.0142, "volume": 3633367.0, "close_time": 1775278799999, "quote_volume": 51743.49696, "trades": 1046, "taker_buy_base": 1896919.0, "taker_buy_quote": 27012.78288 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.01421, "high": 0.01437, "low": 0.01412, "close": 0.01415, "volume": 4633815.0, "close_time": 1775282399999, "quote_volume": 65956.32058, "trades": 861, "taker_buy_base": 2375856.0, "taker_buy_quote": 33844.22724 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.01416, "high": 0.01421, "low": 0.01397, "close": 0.01403, "volume": 3998895.0, "close_time": 1775285999999, "quote_volume": 56336.27333, "trades": 1105, "taker_buy_base": 1597905.0, "taker_buy_quote": 22557.93528 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.01405, "high": 0.01426, "low": 0.01401, "close": 0.01421, "volume": 2740566.0, "close_time": 1775289599999, "quote_volume": 38836.85994, "trades": 955, "taker_buy_base": 2010127.0, "taker_buy_quote": 28488.97391 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01422, "high": 0.01437, "low": 0.0142, "close": 0.01423, "volume": 3136686.0, "close_time": 1775293199999, "quote_volume": 44801.52146, "trades": 1021, "taker_buy_base": 1354229.0, "taker_buy_quote": 19349.90307 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.01423, "high": 0.01434, "low": 0.0141, "close": 0.01416, "volume": 2482697.0, "close_time": 1775296799999, "quote_volume": 35295.75913, "trades": 958, "taker_buy_base": 1632880.0, "taker_buy_quote": 23234.3806 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.01415, "high": 0.01418, "low": 0.01377, "close": 0.01395, "volume": 7594693.0, "close_time": 1775300399999, "quote_volume": 105919.19719, "trades": 1316, "taker_buy_base": 2182317.0, "taker_buy_quote": 30559.52275 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.01395, "high": 0.01412, "low": 0.01382, "close": 0.01408, "volume": 4792662.0, "close_time": 1775303999999, "quote_volume": 66884.58411, "trades": 1399, "taker_buy_base": 3046394.0, "taker_buy_quote": 42532.60164 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01406, "high": 0.01427, "low": 0.01402, "close": 0.01405, "volume": 11634834.0, "close_time": 1775307599999, "quote_volume": 164183.75101, "trades": 7321, "taker_buy_base": 9546913.0, "taker_buy_quote": 134687.14288 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.01404, "high": 0.01405, "low": 0.01382, "close": 0.01386, "volume": 4040545.0, "close_time": 1775311199999, "quote_volume": 56279.18588, "trades": 2000, "taker_buy_base": 2399717.0, "taker_buy_quote": 33430.74245 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.01386, "high": 0.01402, "low": 0.01367, "close": 0.01396, "volume": 9917591.0, "close_time": 1775314799999, "quote_volume": 137270.8736, "trades": 2245, "taker_buy_base": 6144635.0, "taker_buy_quote": 85281.31213 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.01397, "high": 0.01401, "low": 0.01379, "close": 0.01383, "volume": 3615783.0, "close_time": 1775318399999, "quote_volume": 50364.52432, "trades": 787, "taker_buy_base": 1737779.0, "taker_buy_quote": 24224.78601 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01385, "high": 0.01395, "low": 0.01378, "close": 0.01384, "volume": 3796704.0, "close_time": 1775321999999, "quote_volume": 52549.10508, "trades": 1337, "taker_buy_base": 1461670.0, "taker_buy_quote": 20254.59272 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.01384, "high": 0.01399, "low": 0.01376, "close": 0.01381, "volume": 4618787.0, "close_time": 1775325599999, "quote_volume": 64098.3309, "trades": 429, "taker_buy_base": 2151064.0, "taker_buy_quote": 29897.55428 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0138, "high": 0.01389, "low": 0.01375, "close": 0.01382, "volume": 2930995.0, "close_time": 1775329199999, "quote_volume": 40468.14167, "trades": 550, "taker_buy_base": 1534937.0, "taker_buy_quote": 21211.74185 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.01383, "high": 0.01384, "low": 0.01361, "close": 0.01373, "volume": 3671679.0, "close_time": 1775332799999, "quote_volume": 50447.63118, "trades": 600, "taker_buy_base": 2143217.0, "taker_buy_quote": 29431.65778 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01373, "high": 0.01377, "low": 0.01368, "close": 0.01373, "volume": 2052107.0, "close_time": 1775336399999, "quote_volume": 28150.07121, "trades": 766, "taker_buy_base": 744832.0, "taker_buy_quote": 10217.09586 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.01373, "high": 0.0138, "low": 0.0137, "close": 0.01376, "volume": 1361291.0, "close_time": 1775339999999, "quote_volume": 18702.13586, "trades": 258, "taker_buy_base": 595084.0, "taker_buy_quote": 8180.81434 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.01375, "high": 0.01388, "low": 0.01369, "close": 0.01385, "volume": 5908224.0, "close_time": 1775343599999, "quote_volume": 81387.09464, "trades": 823, "taker_buy_base": 2923940.0, "taker_buy_quote": 40285.13304 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.01384, "high": 0.01398, "low": 0.01379, "close": 0.01384, "volume": 2816156.0, "close_time": 1775347199999, "quote_volume": 39131.08433, "trades": 897, "taker_buy_base": 1093738.0, "taker_buy_quote": 15194.12979 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01385, "high": 0.0139, "low": 0.01368, "close": 0.01379, "volume": 3659908.0, "close_time": 1775350799999, "quote_volume": 50446.29834, "trades": 757, "taker_buy_base": 2417015.0, "taker_buy_quote": 33323.58146 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.01377, "high": 0.01382, "low": 0.01362, "close": 0.01372, "volume": 3864532.0, "close_time": 1775354399999, "quote_volume": 52956.40953, "trades": 691, "taker_buy_base": 2014141.0, "taker_buy_quote": 27593.75767 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.01371, "high": 0.01381, "low": 0.01367, "close": 0.01371, "volume": 2330191.0, "close_time": 1775357999999, "quote_volume": 31963.10497, "trades": 399, "taker_buy_base": 1470235.0, "taker_buy_quote": 20169.37916 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0137, "high": 0.01389, "low": 0.01366, "close": 0.01383, "volume": 4333569.0, "close_time": 1775361599999, "quote_volume": 59680.6169, "trades": 522, "taker_buy_base": 2256590.0, "taker_buy_quote": 31082.61714 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01382, "high": 0.01394, "low": 0.01363, "close": 0.01393, "volume": 4820266.0, "close_time": 1775365199999, "quote_volume": 66398.83424, "trades": 993, "taker_buy_base": 3019340.0, "taker_buy_quote": 41633.67936 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.01392, "high": 0.01417, "low": 0.01387, "close": 0.01403, "volume": 11930495.0, "close_time": 1775368799999, "quote_volume": 167361.26903, "trades": 4134, "taker_buy_base": 5519601.0, "taker_buy_quote": 77432.9508 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.01403, "high": 0.01432, "low": 0.01393, "close": 0.01404, "volume": 7166549.0, "close_time": 1775372399999, "quote_volume": 101336.03072, "trades": 3231, "taker_buy_base": 3830796.0, "taker_buy_quote": 54157.71952 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.01404, "high": 0.01415, "low": 0.01396, "close": 0.01396, "volume": 3005872.0, "close_time": 1775375999999, "quote_volume": 42204.71746, "trades": 687, "taker_buy_base": 1578873.0, "taker_buy_quote": 22171.52546 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01397, "high": 0.01421, "low": 0.01389, "close": 0.01403, "volume": 7184411.0, "close_time": 1775379599999, "quote_volume": 100917.17011, "trades": 1818, "taker_buy_base": 2486450.0, "taker_buy_quote": 34986.13336 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.01403, "high": 0.01431, "low": 0.014, "close": 0.01424, "volume": 5728006.0, "close_time": 1775383199999, "quote_volume": 80998.95531, "trades": 1605, "taker_buy_base": 3338106.0, "taker_buy_quote": 47224.31614 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.01424, "high": 0.01445, "low": 0.014, "close": 0.01439, "volume": 12990683.0, "close_time": 1775386799999, "quote_volume": 184812.65842, "trades": 4115, "taker_buy_base": 5673094.0, "taker_buy_quote": 80777.01655 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0144, "high": 0.01455, "low": 0.01426, "close": 0.01441, "volume": 9449692.0, "close_time": 1775390399999, "quote_volume": 136241.1739, "trades": 3335, "taker_buy_base": 3979867.0, "taker_buy_quote": 57437.67764 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0144, "high": 0.01451, "low": 0.01415, "close": 0.01423, "volume": 7661479.0, "close_time": 1775393999999, "quote_volume": 109754.13869, "trades": 3014, "taker_buy_base": 4048132.0, "taker_buy_quote": 57941.08186 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.01423, "high": 0.0143, "low": 0.01411, "close": 0.01425, "volume": 3604557.0, "close_time": 1775397599999, "quote_volume": 51159.61766, "trades": 1425, "taker_buy_base": 2179856.0, "taker_buy_quote": 30954.09139 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.01425, "high": 0.01445, "low": 0.01414, "close": 0.01417, "volume": 5847674.0, "close_time": 1775401199999, "quote_volume": 83543.95395, "trades": 2747, "taker_buy_base": 2011555.0, "taker_buy_quote": 28752.56193 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.01417, "high": 0.01478, "low": 0.01416, "close": 0.01463, "volume": 20101131.0, "close_time": 1775404799999, "quote_volume": 292181.82851, "trades": 6671, "taker_buy_base": 11111035.0, "taker_buy_quote": 161572.6613 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01464, "high": 0.01477, "low": 0.01425, "close": 0.01431, "volume": 10949033.0, "close_time": 1775408399999, "quote_volume": 159106.91155, "trades": 3668, "taker_buy_base": 4966211.0, "taker_buy_quote": 72044.32649 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0143, "high": 0.01438, "low": 0.0141, "close": 0.01413, "volume": 7584901.0, "close_time": 1775411999999, "quote_volume": 108018.92252, "trades": 2043, "taker_buy_base": 3950729.0, "taker_buy_quote": 56256.31262 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.01414, "high": 0.01437, "low": 0.01403, "close": 0.01437, "volume": 4688813.0, "close_time": 1775415599999, "quote_volume": 66480.68473, "trades": 1709, "taker_buy_base": 2288521.0, "taker_buy_quote": 32467.15905 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.01438, "high": 0.01444, "low": 0.01414, "close": 0.01425, "volume": 5775176.0, "close_time": 1775419199999, "quote_volume": 82482.15996, "trades": 2539, "taker_buy_base": 2788930.0, "taker_buy_quote": 39789.0196 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01424, "high": 0.01439, "low": 0.01422, "close": 0.01431, "volume": 2959683.0, "close_time": 1775422799999, "quote_volume": 42297.40319, "trades": 1588, "taker_buy_base": 1577890.0, "taker_buy_quote": 22539.54131 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.01432, "high": 0.01443, "low": 0.01414, "close": 0.01415, "volume": 4411864.0, "close_time": 1775426399999, "quote_volume": 63040.77001, "trades": 1563, "taker_buy_base": 1926357.0, "taker_buy_quote": 27538.69399 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.01416, "high": 0.01435, "low": 0.01412, "close": 0.0143, "volume": 4646448.0, "close_time": 1775429999999, "quote_volume": 66194.02853, "trades": 1416, "taker_buy_base": 2990587.0, "taker_buy_quote": 42595.16291 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0143, "high": 0.01453, "low": 0.0143, "close": 0.01453, "volume": 3815145.0, "close_time": 1775433599999, "quote_volume": 55001.80756, "trades": 1386, "taker_buy_base": 2513685.0, "taker_buy_quote": 36226.11132 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01454, "high": 0.01473, "low": 0.01447, "close": 0.0146, "volume": 5491803.0, "close_time": 1775437199999, "quote_volume": 80177.11117, "trades": 2043, "taker_buy_base": 2957087.0, "taker_buy_quote": 43185.29692 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0146, "high": 0.0146, "low": 0.01433, "close": 0.01438, "volume": 9273109.0, "close_time": 1775440799999, "quote_volume": 133834.86793, "trades": 1552, "taker_buy_base": 3551994.0, "taker_buy_quote": 51159.0319 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.01437, "high": 0.01448, "low": 0.01428, "close": 0.01444, "volume": 3830671.0, "close_time": 1775444399999, "quote_volume": 55001.41674, "trades": 1853, "taker_buy_base": 1150146.0, "taker_buy_quote": 16511.2427 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.01445, "high": 0.01455, "low": 0.01436, "close": 0.01437, "volume": 5758636.0, "close_time": 1775447999999, "quote_volume": 83207.64154, "trades": 1477, "taker_buy_base": 2845290.0, "taker_buy_quote": 41138.34563 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01437, "high": 0.01437, "low": 0.01415, "close": 0.01418, "volume": 3608318.0, "close_time": 1775451599999, "quote_volume": 51543.94746, "trades": 1674, "taker_buy_base": 891114.0, "taker_buy_quote": 12723.72487 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.01419, "high": 0.01423, "low": 0.01406, "close": 0.0141, "volume": 3568750.0, "close_time": 1775455199999, "quote_volume": 50437.62717, "trades": 982, "taker_buy_base": 1585504.0, "taker_buy_quote": 22410.99175 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.01411, "high": 0.01415, "low": 0.01402, "close": 0.01409, "volume": 3624649.0, "close_time": 1775458799999, "quote_volume": 51026.39131, "trades": 818, "taker_buy_base": 1199085.0, "taker_buy_quote": 16896.64128 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0141, "high": 0.01426, "low": 0.01405, "close": 0.0141, "volume": 2395944.0, "close_time": 1775462399999, "quote_volume": 33943.08298, "trades": 827, "taker_buy_base": 1339305.0, "taker_buy_quote": 18992.57577 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01411, "high": 0.01415, "low": 0.0139, "close": 0.014, "volume": 7339573.0, "close_time": 1775465999999, "quote_volume": 102873.17325, "trades": 2120, "taker_buy_base": 3542057.0, "taker_buy_quote": 49696.66275 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.014, "high": 0.01414, "low": 0.01394, "close": 0.01396, "volume": 6080930.0, "close_time": 1775469599999, "quote_volume": 85286.49119, "trades": 1571, "taker_buy_base": 2811455.0, "taker_buy_quote": 39458.22738 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.01395, "high": 0.01398, "low": 0.01379, "close": 0.01391, "volume": 10124649.0, "close_time": 1775473199999, "quote_volume": 140578.59843, "trades": 2063, "taker_buy_base": 4034294.0, "taker_buy_quote": 56058.34799 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.01393, "high": 0.01406, "low": 0.01383, "close": 0.01387, "volume": 5931917.0, "close_time": 1775476799999, "quote_volume": 82629.74373, "trades": 1131, "taker_buy_base": 2741848.0, "taker_buy_quote": 38289.2786 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01387, "high": 0.01394, "low": 0.01382, "close": 0.0139, "volume": 2102823.0, "close_time": 1775480399999, "quote_volume": 29190.69567, "trades": 655, "taker_buy_base": 1371093.0, "taker_buy_quote": 19037.29383 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.01389, "high": 0.01424, "low": 0.01384, "close": 0.01419, "volume": 8642268.0, "close_time": 1775483999999, "quote_volume": 121778.46559, "trades": 1173, "taker_buy_base": 6106685.0, "taker_buy_quote": 86014.63905 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.01418, "high": 0.01421, "low": 0.01393, "close": 0.01399, "volume": 3986665.0, "close_time": 1775487599999, "quote_volume": 56100.429, "trades": 780, "taker_buy_base": 1399702.0, "taker_buy_quote": 19656.53243 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.01399, "high": 0.01411, "low": 0.01391, "close": 0.01393, "volume": 2611373.0, "close_time": 1775491199999, "quote_volume": 36527.22408, "trades": 662, "taker_buy_base": 1170548.0, "taker_buy_quote": 16376.54241 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01393, "high": 0.01395, "low": 0.01379, "close": 0.0138, "volume": 6571453.0, "close_time": 1775494799999, "quote_volume": 91005.26533, "trades": 1070, "taker_buy_base": 3629921.0, "taker_buy_quote": 50250.10093 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.01381, "high": 0.01394, "low": 0.01375, "close": 0.01391, "volume": 3716361.0, "close_time": 1775498399999, "quote_volume": 51520.52008, "trades": 694, "taker_buy_base": 1891596.0, "taker_buy_quote": 26234.4258 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.01391, "high": 0.01395, "low": 0.01387, "close": 0.01389, "volume": 1330205.0, "close_time": 1775501999999, "quote_volume": 18482.95235, "trades": 255, "taker_buy_base": 938142.0, "taker_buy_quote": 13032.9473 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.01389, "high": 0.01392, "low": 0.01387, "close": 0.01388, "volume": 983536.0, "close_time": 1775505599999, "quote_volume": 13666.79385, "trades": 192, "taker_buy_base": 682054.0, "taker_buy_quote": 9479.59873 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01388, "high": 0.01397, "low": 0.01381, "close": 0.01384, "volume": 3317387.0, "close_time": 1775509199999, "quote_volume": 46049.46616, "trades": 471, "taker_buy_base": 2033741.0, "taker_buy_quote": 28246.00507 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.01384, "high": 0.01405, "low": 0.01382, "close": 0.01391, "volume": 2372957.0, "close_time": 1775512799999, "quote_volume": 33113.41719, "trades": 492, "taker_buy_base": 1218623.0, "taker_buy_quote": 17005.73723 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.01392, "high": 0.01399, "low": 0.01377, "close": 0.01377, "volume": 1500999.0, "close_time": 1775516399999, "quote_volume": 20774.96679, "trades": 413, "taker_buy_base": 959658.0, "taker_buy_quote": 13282.61891 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.01378, "high": 0.01379, "low": 0.01332, "close": 0.01363, "volume": 14243128.0, "close_time": 1775519999999, "quote_volume": 192843.27963, "trades": 2190, "taker_buy_base": 5674774.0, "taker_buy_quote": 76836.16676 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0136, "high": 0.0141, "low": 0.0136, "close": 0.01404, "volume": 9801944.0, "close_time": 1775523599999, "quote_volume": 136367.25457, "trades": 2440, "taker_buy_base": 4923219.0, "taker_buy_quote": 68432.17354 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.01404, "high": 0.01438, "low": 0.01396, "close": 0.01437, "volume": 11246939.0, "close_time": 1775527199999, "quote_volume": 158931.07454, "trades": 2927, "taker_buy_base": 6588556.0, "taker_buy_quote": 93062.57902 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.01437, "high": 0.01493, "low": 0.01424, "close": 0.01486, "volume": 23069547.0, "close_time": 1775530799999, "quote_volume": 336693.85029, "trades": 6543, "taker_buy_base": 13290176.0, "taker_buy_quote": 194152.75074 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.01487, "high": 0.01512, "low": 0.01465, "close": 0.01477, "volume": 10218985.0, "close_time": 1775534399999, "quote_volume": 152165.44659, "trades": 2714, "taker_buy_base": 4736131.0, "taker_buy_quote": 70572.9321 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01476, "high": 0.01487, "low": 0.01457, "close": 0.01469, "volume": 7287857.0, "close_time": 1775537999999, "quote_volume": 107269.30947, "trades": 1303, "taker_buy_base": 2988106.0, "taker_buy_quote": 44030.6704 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.01468, "high": 0.01475, "low": 0.01421, "close": 0.01439, "volume": 10086833.0, "close_time": 1775541599999, "quote_volume": 146482.21984, "trades": 2383, "taker_buy_base": 4401165.0, "taker_buy_quote": 64029.6447 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0144, "high": 0.01449, "low": 0.01424, "close": 0.0144, "volume": 3155890.0, "close_time": 1775545199999, "quote_volume": 45341.67351, "trades": 1194, "taker_buy_base": 984900.0, "taker_buy_quote": 14157.49951 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.01441, "high": 0.01489, "low": 0.01436, "close": 0.01469, "volume": 7630342.0, "close_time": 1775548799999, "quote_volume": 112097.33441, "trades": 2678, "taker_buy_base": 3329569.0, "taker_buy_quote": 48916.97487 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01468, "high": 0.01484, "low": 0.01437, "close": 0.01474, "volume": 7884792.0, "close_time": 1775552399999, "quote_volume": 115214.78926, "trades": 2128, "taker_buy_base": 3181247.0, "taker_buy_quote": 46553.53539 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.01474, "high": 0.01484, "low": 0.01464, "close": 0.01466, "volume": 4373521.0, "close_time": 1775555999999, "quote_volume": 64494.98594, "trades": 1033, "taker_buy_base": 1932102.0, "taker_buy_quote": 28485.24077 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.01466, "high": 0.01476, "low": 0.01458, "close": 0.01469, "volume": 3939222.0, "close_time": 1775559599999, "quote_volume": 57792.05114, "trades": 940, "taker_buy_base": 1683505.0, "taker_buy_quote": 24694.44728 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0147, "high": 0.01491, "low": 0.0146, "close": 0.01474, "volume": 10409848.0, "close_time": 1775563199999, "quote_volume": 153209.05391, "trades": 2057, "taker_buy_base": 4533641.0, "taker_buy_quote": 66750.2485 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01473, "high": 0.01485, "low": 0.01453, "close": 0.0148, "volume": 8804595.0, "close_time": 1775566799999, "quote_volume": 129476.33792, "trades": 1782, "taker_buy_base": 4419518.0, "taker_buy_quote": 65094.56724 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0148, "high": 0.01493, "low": 0.01462, "close": 0.01486, "volume": 12147827.0, "close_time": 1775570399999, "quote_volume": 179552.80497, "trades": 2354, "taker_buy_base": 5723725.0, "taker_buy_quote": 84675.76793 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.01486, "high": 0.01492, "low": 0.01441, "close": 0.01445, "volume": 8333761.0, "close_time": 1775573999999, "quote_volume": 122115.24072, "trades": 1674, "taker_buy_base": 3490938.0, "taker_buy_quote": 51193.65199 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.01446, "high": 0.01455, "low": 0.01437, "close": 0.01443, "volume": 4988148.0, "close_time": 1775577599999, "quote_volume": 72120.50948, "trades": 1221, "taker_buy_base": 2215948.0, "taker_buy_quote": 32048.28913 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01443, "high": 0.01479, "low": 0.0143, "close": 0.01475, "volume": 9288946.0, "close_time": 1775581199999, "quote_volume": 135420.38031, "trades": 1838, "taker_buy_base": 5120115.0, "taker_buy_quote": 74651.10203 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.01475, "high": 0.01477, "low": 0.01455, "close": 0.01474, "volume": 7562171.0, "close_time": 1775584799999, "quote_volume": 110725.8022, "trades": 1164, "taker_buy_base": 3346291.0, "taker_buy_quote": 48977.54919 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.01475, "high": 0.01488, "low": 0.01448, "close": 0.01449, "volume": 4519767.0, "close_time": 1775588399999, "quote_volume": 66648.74896, "trades": 1166, "taker_buy_base": 2094640.0, "taker_buy_quote": 30918.83561 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.01449, "high": 0.01508, "low": 0.01443, "close": 0.01483, "volume": 17117699.0, "close_time": 1775591999999, "quote_volume": 254491.38595, "trades": 4030, "taker_buy_base": 10641868.0, "taker_buy_quote": 158185.36086 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01483, "high": 0.01496, "low": 0.01474, "close": 0.01488, "volume": 3726104.0, "close_time": 1775595599999, "quote_volume": 55333.55869, "trades": 1448, "taker_buy_base": 1481507.0, "taker_buy_quote": 22010.33636 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.01487, "high": 0.01487, "low": 0.01466, "close": 0.01471, "volume": 3040049.0, "close_time": 1775599199999, "quote_volume": 44808.07044, "trades": 1246, "taker_buy_base": 1250905.0, "taker_buy_quote": 18446.0112 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.01472, "high": 0.01483, "low": 0.01464, "close": 0.01474, "volume": 4556519.0, "close_time": 1775602799999, "quote_volume": 67041.97238, "trades": 1516, "taker_buy_base": 2210361.0, "taker_buy_quote": 32528.68099 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01473, "high": 0.01502, "low": 0.0147, "close": 0.01493, "volume": 6703640.0, "close_time": 1775606399999, "quote_volume": 99713.74606, "trades": 2009, "taker_buy_base": 2985652.0, "taker_buy_quote": 44431.2428 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01492, "high": 0.015, "low": 0.0146, "close": 0.01465, "volume": 6793967.0, "close_time": 1775609999999, "quote_volume": 100552.54114, "trades": 1348, "taker_buy_base": 2606926.0, "taker_buy_quote": 38664.78548 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.01468, "high": 0.01468, "low": 0.01455, "close": 0.01455, "volume": 3105456.0, "close_time": 1775613599999, "quote_volume": 45413.27259, "trades": 837, "taker_buy_base": 1509822.0, "taker_buy_quote": 22079.58809 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.01456, "high": 0.01462, "low": 0.01444, "close": 0.01456, "volume": 3968471.0, "close_time": 1775617199999, "quote_volume": 57632.28933, "trades": 902, "taker_buy_base": 2405865.0, "taker_buy_quote": 34944.9252 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.01456, "high": 0.01493, "low": 0.01452, "close": 0.01487, "volume": 10401824.0, "close_time": 1775620799999, "quote_volume": 153596.20321, "trades": 2018, "taker_buy_base": 4853755.0, "taker_buy_quote": 71813.54301 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01488, "high": 0.01492, "low": 0.01463, "close": 0.01466, "volume": 2963302.0, "close_time": 1775624399999, "quote_volume": 43852.10408, "trades": 989, "taker_buy_base": 1435841.0, "taker_buy_quote": 21245.34439 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.01467, "high": 0.01482, "low": 0.01462, "close": 0.01467, "volume": 3072145.0, "close_time": 1775627999999, "quote_volume": 45322.89905, "trades": 745, "taker_buy_base": 1725365.0, "taker_buy_quote": 25450.33954 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.01467, "high": 0.01478, "low": 0.0145, "close": 0.01457, "volume": 7913286.0, "close_time": 1775631599999, "quote_volume": 115572.33955, "trades": 1274, "taker_buy_base": 4417878.0, "taker_buy_quote": 64533.72164 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.01459, "high": 0.01481, "low": 0.01457, "close": 0.01477, "volume": 4919698.0, "close_time": 1775635199999, "quote_volume": 72248.5233, "trades": 1470, "taker_buy_base": 2494655.0, "taker_buy_quote": 36607.08977 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01477, "high": 0.01481, "low": 0.01458, "close": 0.01463, "volume": 3389466.0, "close_time": 1775638799999, "quote_volume": 49810.32433, "trades": 957, "taker_buy_base": 1489571.0, "taker_buy_quote": 21880.78282 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.01463, "high": 0.0148, "low": 0.01452, "close": 0.01477, "volume": 8412314.0, "close_time": 1775642399999, "quote_volume": 123197.60592, "trades": 1629, "taker_buy_base": 5135872.0, "taker_buy_quote": 75248.34737 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.01477, "high": 0.01484, "low": 0.01456, "close": 0.01458, "volume": 6053010.0, "close_time": 1775645999999, "quote_volume": 88828.54205, "trades": 989, "taker_buy_base": 2928629.0, "taker_buy_quote": 42955.76331 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.01458, "high": 0.01462, "low": 0.01433, "close": 0.01444, "volume": 9928728.0, "close_time": 1775649599999, "quote_volume": 143717.60663, "trades": 1823, "taker_buy_base": 5103747.0, "taker_buy_quote": 73908.80622 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01444, "high": 0.01449, "low": 0.01427, "close": 0.01437, "volume": 8701754.0, "close_time": 1775653199999, "quote_volume": 125003.02454, "trades": 1246, "taker_buy_base": 3246823.0, "taker_buy_quote": 46658.84446 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.01438, "high": 0.01457, "low": 0.01417, "close": 0.01428, "volume": 13083667.0, "close_time": 1775656799999, "quote_volume": 187432.85941, "trades": 1742, "taker_buy_base": 5941130.0, "taker_buy_quote": 85167.23384 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.01429, "high": 0.01429, "low": 0.01407, "close": 0.0141, "volume": 8104968.0, "close_time": 1775660399999, "quote_volume": 114829.64546, "trades": 1096, "taker_buy_base": 3797259.0, "taker_buy_quote": 53833.99824 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.01412, "high": 0.01415, "low": 0.014, "close": 0.01405, "volume": 3929670.0, "close_time": 1775663999999, "quote_volume": 55355.04757, "trades": 887, "taker_buy_base": 2348169.0, "taker_buy_quote": 33081.58662 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01405, "high": 0.01428, "low": 0.01401, "close": 0.01425, "volume": 4600492.0, "close_time": 1775667599999, "quote_volume": 65150.59993, "trades": 758, "taker_buy_base": 3292837.0, "taker_buy_quote": 46629.14185 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.01426, "high": 0.01442, "low": 0.01425, "close": 0.01429, "volume": 3705012.0, "close_time": 1775671199999, "quote_volume": 53086.08626, "trades": 562, "taker_buy_base": 2418158.0, "taker_buy_quote": 34665.30654 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.01429, "high": 0.0143, "low": 0.01406, "close": 0.01408, "volume": 2086590.0, "close_time": 1775674799999, "quote_volume": 29648.80328, "trades": 491, "taker_buy_base": 1112445.0, "taker_buy_quote": 15802.34873 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.01408, "high": 0.01417, "low": 0.01403, "close": 0.01417, "volume": 2148828.0, "close_time": 1775678399999, "quote_volume": 30292.53293, "trades": 495, "taker_buy_base": 1463275.0, "taker_buy_quote": 20632.29396 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01417, "high": 0.01418, "low": 0.01408, "close": 0.01413, "volume": 1301043.0, "close_time": 1775681999999, "quote_volume": 18407.29055, "trades": 195, "taker_buy_base": 462016.0, "taker_buy_quote": 6535.19732 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.01411, "high": 0.01435, "low": 0.01408, "close": 0.01427, "volume": 1730559.0, "close_time": 1775685599999, "quote_volume": 24686.82187, "trades": 426, "taker_buy_base": 845202.0, "taker_buy_quote": 12059.94027 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.01428, "high": 0.01444, "low": 0.01428, "close": 0.0143, "volume": 5715216.0, "close_time": 1775689199999, "quote_volume": 82108.33905, "trades": 630, "taker_buy_base": 3500721.0, "taker_buy_quote": 50323.09151 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.01429, "high": 0.01429, "low": 0.01406, "close": 0.01409, "volume": 5557431.0, "close_time": 1775692799999, "quote_volume": 78750.80485, "trades": 680, "taker_buy_base": 1412967.0, "taker_buy_quote": 20016.82187 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0141, "high": 0.01435, "low": 0.0139, "close": 0.01435, "volume": 9062883.0, "close_time": 1775696399999, "quote_volume": 127685.52486, "trades": 1683, "taker_buy_base": 3894726.0, "taker_buy_quote": 54937.93864 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.01435, "high": 0.01471, "low": 0.0143, "close": 0.01457, "volume": 14424953.0, "close_time": 1775699999999, "quote_volume": 209194.23816, "trades": 2858, "taker_buy_base": 7999567.0, "taker_buy_quote": 115994.2387 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.01457, "high": 0.01476, "low": 0.01436, "close": 0.01453, "volume": 5386847.0, "close_time": 1775703599999, "quote_volume": 78448.42858, "trades": 1854, "taker_buy_base": 2067305.0, "taker_buy_quote": 30158.48373 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.01453, "high": 0.0146, "low": 0.01425, "close": 0.01428, "volume": 4867901.0, "close_time": 1775707199999, "quote_volume": 70159.544, "trades": 1344, "taker_buy_base": 1792797.0, "taker_buy_quote": 25889.66508 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01427, "high": 0.01435, "low": 0.01417, "close": 0.01419, "volume": 2395069.0, "close_time": 1775710799999, "quote_volume": 34161.25991, "trades": 487, "taker_buy_base": 1197060.0, "taker_buy_quote": 17085.83055 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.01418, "high": 0.01427, "low": 0.01404, "close": 0.01418, "volume": 7042437.0, "close_time": 1775714399999, "quote_volume": 99459.81337, "trades": 1744, "taker_buy_base": 2771711.0, "taker_buy_quote": 39142.9287 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.01417, "high": 0.01432, "low": 0.01408, "close": 0.01424, "volume": 5124367.0, "close_time": 1775717999999, "quote_volume": 72764.20959, "trades": 1695, "taker_buy_base": 2451819.0, "taker_buy_quote": 34815.44135 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.01425, "high": 0.01447, "low": 0.01416, "close": 0.01428, "volume": 6470403.0, "close_time": 1775721599999, "quote_volume": 92572.03902, "trades": 2292, "taker_buy_base": 3363662.0, "taker_buy_quote": 48142.55924 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01428, "high": 0.01448, "low": 0.01411, "close": 0.01437, "volume": 14521649.0, "close_time": 1775725199999, "quote_volume": 207541.64718, "trades": 4793, "taker_buy_base": 6818453.0, "taker_buy_quote": 97535.32552 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.01438, "high": 0.01465, "low": 0.01432, "close": 0.01458, "volume": 9708683.0, "close_time": 1775728799999, "quote_volume": 141014.12547, "trades": 3517, "taker_buy_base": 4697726.0, "taker_buy_quote": 68181.56517 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.01458, "high": 0.01461, "low": 0.01428, "close": 0.01442, "volume": 9889432.0, "close_time": 1775732399999, "quote_volume": 142698.20086, "trades": 3483, "taker_buy_base": 4774492.0, "taker_buy_quote": 68898.5366 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.01441, "high": 0.01461, "low": 0.01434, "close": 0.01448, "volume": 7173709.0, "close_time": 1775735999999, "quote_volume": 103947.05216, "trades": 2109, "taker_buy_base": 4537715.0, "taker_buy_quote": 65751.41581 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01449, "high": 0.01465, "low": 0.01445, "close": 0.01449, "volume": 7123739.0, "close_time": 1775739599999, "quote_volume": 103763.7188, "trades": 2056, "taker_buy_base": 3284979.0, "taker_buy_quote": 47830.47595 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.01449, "high": 0.01458, "low": 0.01424, "close": 0.01456, "volume": 11253751.0, "close_time": 1775743199999, "quote_volume": 162059.03189, "trades": 2906, "taker_buy_base": 5324305.0, "taker_buy_quote": 76734.14584 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.01456, "high": 0.01494, "low": 0.01452, "close": 0.01472, "volume": 20532878.0, "close_time": 1775746799999, "quote_volume": 303383.02905, "trades": 6079, "taker_buy_base": 10291729.0, "taker_buy_quote": 152125.1573 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.01472, "high": 0.01505, "low": 0.0146, "close": 0.01498, "volume": 16338244.0, "close_time": 1775750399999, "quote_volume": 241973.48523, "trades": 4858, "taker_buy_base": 8812698.0, "taker_buy_quote": 130642.51489 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01497, "high": 0.01551, "low": 0.01493, "close": 0.01548, "volume": 16919950.0, "close_time": 1775753999999, "quote_volume": 257294.73728, "trades": 5042, "taker_buy_base": 7957365.0, "taker_buy_quote": 120915.67786 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.01548, "high": 0.01599, "low": 0.01513, "close": 0.01513, "volume": 26290710.0, "close_time": 1775757599999, "quote_volume": 408545.43741, "trades": 7621, "taker_buy_base": 14313847.0, "taker_buy_quote": 222930.03657 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.01514, "high": 0.01561, "low": 0.01508, "close": 0.01547, "volume": 10544983.0, "close_time": 1775761199999, "quote_volume": 161989.02934, "trades": 3551, "taker_buy_base": 5376323.0, "taker_buy_quote": 82548.82257 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.01548, "high": 0.0156, "low": 0.01542, "close": 0.01551, "volume": 5959834.0, "close_time": 1775764799999, "quote_volume": 92456.69985, "trades": 2370, "taker_buy_base": 2584573.0, "taker_buy_quote": 40086.87326 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01551, "high": 0.01567, "low": 0.01535, "close": 0.01535, "volume": 6503201.0, "close_time": 1775768399999, "quote_volume": 100983.58814, "trades": 2391, "taker_buy_base": 2544012.0, "taker_buy_quote": 39493.56163 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.01535, "high": 0.01547, "low": 0.01519, "close": 0.01526, "volume": 7273902.0, "close_time": 1775771999999, "quote_volume": 111279.93634, "trades": 1999, "taker_buy_base": 3197681.0, "taker_buy_quote": 48990.40524 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.01527, "high": 0.01544, "low": 0.01525, "close": 0.01529, "volume": 6002121.0, "close_time": 1775775599999, "quote_volume": 92202.2015, "trades": 1427, "taker_buy_base": 3419747.0, "taker_buy_quote": 52515.68955 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.01528, "high": 0.01529, "low": 0.01509, "close": 0.01515, "volume": 6730420.0, "close_time": 1775779199999, "quote_volume": 102236.23327, "trades": 1591, "taker_buy_base": 2916580.0, "taker_buy_quote": 44339.13113 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01516, "high": 0.01526, "low": 0.0148, "close": 0.01519, "volume": 9956804.0, "close_time": 1775782799999, "quote_volume": 149202.28044, "trades": 2649, "taker_buy_base": 4163269.0, "taker_buy_quote": 62399.17243 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0152, "high": 0.01599, "low": 0.01519, "close": 0.01596, "volume": 14015629.0, "close_time": 1775786399999, "quote_volume": 219257.62785, "trades": 4214, "taker_buy_base": 8410233.0, "taker_buy_quote": 131605.14402 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.01596, "high": 0.01612, "low": 0.01509, "close": 0.01558, "volume": 22361312.0, "close_time": 1775789999999, "quote_volume": 349443.10975, "trades": 6809, "taker_buy_base": 10391302.0, "taker_buy_quote": 162615.36937 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.01557, "high": 0.01593, "low": 0.01541, "close": 0.01583, "volume": 17328173.0, "close_time": 1775793599999, "quote_volume": 271002.87116, "trades": 5302, "taker_buy_base": 9775652.0, "taker_buy_quote": 152662.6769 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01582, "high": 0.01638, "low": 0.01579, "close": 0.01629, "volume": 15295785.0, "close_time": 1775797199999, "quote_volume": 245454.48513, "trades": 3800, "taker_buy_base": 8343813.0, "taker_buy_quote": 133829.10031 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.01629, "high": 0.01659, "low": 0.01617, "close": 0.01644, "volume": 21776085.0, "close_time": 1775800799999, "quote_volume": 357332.99947, "trades": 6087, "taker_buy_base": 13276241.0, "taker_buy_quote": 217798.13117 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.01644, "high": 0.01672, "low": 0.01636, "close": 0.01665, "volume": 20782785.0, "close_time": 1775804399999, "quote_volume": 344096.80481, "trades": 4134, "taker_buy_base": 12672557.0, "taker_buy_quote": 209817.83916 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.01664, "high": 0.01664, "low": 0.01641, "close": 0.01647, "volume": 2623423.0, "close_time": 1775807999999, "quote_volume": 43269.42931, "trades": 760, "taker_buy_base": 965041.0, "taker_buy_quote": 15921.55593 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.016, "high": 0.01623, "low": 0.01567, "close": 0.01601, "volume": 16062810.0, "close_time": 1775811599999, "quote_volume": 256722.36289, "trades": 4559, "taker_buy_base": 8607090.0, "taker_buy_quote": 137560.10818 } ] }, "4h": { "count": 1914, "start_date": "2025-05-26T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.01, "high": 0.106, "low": 0.01, "close": 0.07175, "volume": 1018004950.0, "close_time": 1748275199999, "quote_volume": 77271961.10844, "trades": 377652, "taker_buy_base": 486880874.0, "taker_buy_quote": 37003999.90281 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.07175, "high": 0.07409, "low": 0.06524, "close": 0.06732, "volume": 377720402.0, "close_time": 1748289599999, "quote_volume": 26373647.54158, "trades": 181603, "taker_buy_base": 189114106.0, "taker_buy_quote": 13215235.68763 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.06732, "high": 0.06799, "low": 0.06441, "close": 0.06693, "volume": 143168774.0, "close_time": 1748303999999, "quote_volume": 9504257.23863, "trades": 74002, "taker_buy_base": 67137616.0, "taker_buy_quote": 4459632.29684 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.06692, "high": 0.06969, "low": 0.06027, "close": 0.06258, "volume": 243594512.0, "close_time": 1748318399999, "quote_volume": 15618854.03426, "trades": 102736, "taker_buy_base": 115055748.0, "taker_buy_quote": 7384521.57811 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.06255, "high": 0.06708, "low": 0.05966, "close": 0.06379, "volume": 223428366.0, "close_time": 1748332799999, "quote_volume": 13996996.45145, "trades": 100128, "taker_buy_base": 115923305.0, "taker_buy_quote": 7278461.99516 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.06383, "high": 0.06455, "low": 0.06169, "close": 0.06231, "volume": 159723383.0, "close_time": 1748347199999, "quote_volume": 10087045.32858, "trades": 64878, "taker_buy_base": 76955943.0, "taker_buy_quote": 4863826.24198 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.06231, "high": 0.0634, "low": 0.05929, "close": 0.05985, "volume": 178039508.0, "close_time": 1748361599999, "quote_volume": 10898583.53513, "trades": 66898, "taker_buy_base": 81486633.0, "taker_buy_quote": 4988203.93496 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.05983, "high": 0.06014, "low": 0.0555, "close": 0.05817, "volume": 218910697.0, "close_time": 1748375999999, "quote_volume": 12549953.34687, "trades": 81273, "taker_buy_base": 100263872.0, "taker_buy_quote": 5752705.77906 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.05818, "high": 0.05975, "low": 0.05687, "close": 0.05932, "volume": 102670412.0, "close_time": 1748390399999, "quote_volume": 5981169.95268, "trades": 43544, "taker_buy_base": 53806636.0, "taker_buy_quote": 3138015.40844 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.05932, "high": 0.05934, "low": 0.05661, "close": 0.0581, "volume": 99110516.0, "close_time": 1748404799999, "quote_volume": 5728776.5779, "trades": 41921, "taker_buy_base": 46792697.0, "taker_buy_quote": 2705767.78234 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.05809, "high": 0.05904, "low": 0.054, "close": 0.05495, "volume": 139938985.0, "close_time": 1748419199999, "quote_volume": 7812492.02058, "trades": 55028, "taker_buy_base": 61923435.0, "taker_buy_quote": 3461320.10411 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.05496, "high": 0.0562, "low": 0.05447, "close": 0.05534, "volume": 104965335.0, "close_time": 1748433599999, "quote_volume": 5801713.54106, "trades": 35848, "taker_buy_base": 55933937.0, "taker_buy_quote": 3092812.53945 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.05535, "high": 0.05555, "low": 0.05258, "close": 0.05342, "volume": 202714590.0, "close_time": 1748447999999, "quote_volume": 10873337.63054, "trades": 66158, "taker_buy_base": 94704396.0, "taker_buy_quote": 5076546.51107 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.05342, "high": 0.0539, "low": 0.05047, "close": 0.05104, "volume": 121786044.0, "close_time": 1748462399999, "quote_volume": 6345318.66574, "trades": 42656, "taker_buy_base": 56242003.0, "taker_buy_quote": 2932695.90208 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.05103, "high": 0.05271, "low": 0.05055, "close": 0.05207, "volume": 65632462.0, "close_time": 1748476799999, "quote_volume": 3376107.74907, "trades": 30106, "taker_buy_base": 33153315.0, "taker_buy_quote": 1706255.01201 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.05207, "high": 0.05435, "low": 0.05151, "close": 0.05344, "volume": 92275848.0, "close_time": 1748491199999, "quote_volume": 4859026.78023, "trades": 39485, "taker_buy_base": 46479030.0, "taker_buy_quote": 2450708.08996 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.05343, "high": 0.0559, "low": 0.05207, "close": 0.05461, "volume": 120028903.0, "close_time": 1748505599999, "quote_volume": 6479725.92795, "trades": 53554, "taker_buy_base": 58480457.0, "taker_buy_quote": 3160777.7702 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.0546, "high": 0.05466, "low": 0.05222, "close": 0.05317, "volume": 87315416.0, "close_time": 1748519999999, "quote_volume": 4667404.59548, "trades": 34471, "taker_buy_base": 42743330.0, "taker_buy_quote": 2284925.71129 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.05317, "high": 0.05554, "low": 0.05246, "close": 0.05266, "volume": 159416940.0, "close_time": 1748534399999, "quote_volume": 8648650.0029, "trades": 54138, "taker_buy_base": 80495908.0, "taker_buy_quote": 4370148.95664 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.05266, "high": 0.05568, "low": 0.05235, "close": 0.05396, "volume": 125519233.0, "close_time": 1748548799999, "quote_volume": 6818199.82584, "trades": 50797, "taker_buy_base": 64237803.0, "taker_buy_quote": 3491312.06261 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.05397, "high": 0.05462, "low": 0.05102, "close": 0.05155, "volume": 68260495.0, "close_time": 1748563199999, "quote_volume": 3594441.21894, "trades": 35992, "taker_buy_base": 33415137.0, "taker_buy_quote": 1760663.33085 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.05153, "high": 0.05257, "low": 0.04749, "close": 0.04786, "volume": 143541230.0, "close_time": 1748577599999, "quote_volume": 7031770.5009, "trades": 56880, "taker_buy_base": 63767378.0, "taker_buy_quote": 3124800.05944 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.04785, "high": 0.04852, "low": 0.04505, "close": 0.04533, "volume": 100334641.0, "close_time": 1748591999999, "quote_volume": 4666967.21085, "trades": 45936, "taker_buy_base": 46155123.0, "taker_buy_quote": 2147823.04495 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.04534, "high": 0.04555, "low": 0.04352, "close": 0.04466, "volume": 108758311.0, "close_time": 1748606399999, "quote_volume": 4840830.39657, "trades": 38064, "taker_buy_base": 50939452.0, "taker_buy_quote": 2267984.18749 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.04466, "high": 0.04622, "low": 0.04389, "close": 0.04517, "volume": 121021872.0, "close_time": 1748620799999, "quote_volume": 5460043.93387, "trades": 42405, "taker_buy_base": 61899944.0, "taker_buy_quote": 2794623.68985 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.04517, "high": 0.04554, "low": 0.04218, "close": 0.0437, "volume": 111013756.0, "close_time": 1748635199999, "quote_volume": 4852384.45851, "trades": 40555, "taker_buy_base": 51412409.0, "taker_buy_quote": 2245824.30342 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.0437, "high": 0.04414, "low": 0.03808, "close": 0.03828, "volume": 145234223.0, "close_time": 1748649599999, "quote_volume": 5890382.07734, "trades": 65713, "taker_buy_base": 68470433.0, "taker_buy_quote": 2776668.13633 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.03827, "high": 0.03893, "low": 0.03618, "close": 0.03728, "volume": 121288275.0, "close_time": 1748663999999, "quote_volume": 4556719.91582, "trades": 67565, "taker_buy_base": 58105755.0, "taker_buy_quote": 2183028.71003 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.03728, "high": 0.03831, "low": 0.03658, "close": 0.03775, "volume": 73716057.0, "close_time": 1748678399999, "quote_volume": 2751563.86932, "trades": 43509, "taker_buy_base": 40823794.0, "taker_buy_quote": 1524155.59877 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.03776, "high": 0.0382, "low": 0.0357, "close": 0.03581, "volume": 98099979.0, "close_time": 1748692799999, "quote_volume": 3594655.48567, "trades": 44792, "taker_buy_base": 43952778.0, "taker_buy_quote": 1612632.70581 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0358, "high": 0.03775, "low": 0.03571, "close": 0.03661, "volume": 99736837.0, "close_time": 1748707199999, "quote_volume": 3671524.73891, "trades": 51019, "taker_buy_base": 51443099.0, "taker_buy_quote": 1895732.28884 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.03662, "high": 0.03778, "low": 0.03591, "close": 0.03689, "volume": 78407513.0, "close_time": 1748721599999, "quote_volume": 2896414.1628, "trades": 41819, "taker_buy_base": 37001951.0, "taker_buy_quote": 1366580.68593 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.03689, "high": 0.03764, "low": 0.03671, "close": 0.03715, "volume": 48354000.0, "close_time": 1748735999999, "quote_volume": 1798362.29287, "trades": 29047, "taker_buy_base": 24720673.0, "taker_buy_quote": 919463.90993 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.03714, "high": 0.0393, "low": 0.03625, "close": 0.03714, "volume": 83051884.0, "close_time": 1748750399999, "quote_volume": 3126056.94978, "trades": 46333, "taker_buy_base": 40392160.0, "taker_buy_quote": 1520758.78605 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.03713, "high": 0.03847, "low": 0.03658, "close": 0.03714, "volume": 73667678.0, "close_time": 1748764799999, "quote_volume": 2774869.25431, "trades": 37933, "taker_buy_base": 38941214.0, "taker_buy_quote": 1468556.62992 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.03713, "high": 0.03774, "low": 0.03607, "close": 0.03661, "volume": 103027278.0, "close_time": 1748779199999, "quote_volume": 3796482.53502, "trades": 50908, "taker_buy_base": 47468617.0, "taker_buy_quote": 1750269.51082 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.03661, "high": 0.03823, "low": 0.03617, "close": 0.03807, "volume": 82520035.0, "close_time": 1748793599999, "quote_volume": 3074118.67083, "trades": 40098, "taker_buy_base": 40902695.0, "taker_buy_quote": 1523138.05059 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.03806, "high": 0.03894, "low": 0.03682, "close": 0.03717, "volume": 61090082.0, "close_time": 1748807999999, "quote_volume": 2308607.74043, "trades": 34095, "taker_buy_base": 28901830.0, "taker_buy_quote": 1092960.55757 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.03716, "high": 0.03788, "low": 0.03666, "close": 0.03693, "volume": 55831668.0, "close_time": 1748822399999, "quote_volume": 2082175.90202, "trades": 33127, "taker_buy_base": 27574142.0, "taker_buy_quote": 1028440.80981 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.03693, "high": 0.03871, "low": 0.03676, "close": 0.03703, "volume": 92230657.0, "close_time": 1748836799999, "quote_volume": 3481431.07808, "trades": 39792, "taker_buy_base": 48225102.0, "taker_buy_quote": 1820399.05533 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.03701, "high": 0.03863, "low": 0.03686, "close": 0.03848, "volume": 86618660.0, "close_time": 1748851199999, "quote_volume": 3263259.91084, "trades": 41117, "taker_buy_base": 43769872.0, "taker_buy_quote": 1649702.60204 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.03846, "high": 0.04173, "low": 0.03732, "close": 0.0383, "volume": 259720281.0, "close_time": 1748865599999, "quote_volume": 10206294.60474, "trades": 90630, "taker_buy_base": 130322670.0, "taker_buy_quote": 5127100.45038 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.03831, "high": 0.04052, "low": 0.0382, "close": 0.03976, "volume": 155750109.0, "close_time": 1748879999999, "quote_volume": 6129101.2873, "trades": 58072, "taker_buy_base": 78718112.0, "taker_buy_quote": 3098867.1033 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.03977, "high": 0.04087, "low": 0.03886, "close": 0.03909, "volume": 140079295.0, "close_time": 1748894399999, "quote_volume": 5574020.13181, "trades": 60987, "taker_buy_base": 70028355.0, "taker_buy_quote": 2788458.52433 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.03909, "high": 0.04076, "low": 0.03897, "close": 0.03917, "volume": 80288549.0, "close_time": 1748908799999, "quote_volume": 3201590.5867, "trades": 35291, "taker_buy_base": 37534879.0, "taker_buy_quote": 1496342.19596 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.03917, "high": 0.04358, "low": 0.03893, "close": 0.04186, "volume": 152824104.0, "close_time": 1748923199999, "quote_volume": 6356251.50338, "trades": 70632, "taker_buy_base": 85397625.0, "taker_buy_quote": 3550505.68281 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.04187, "high": 0.0445, "low": 0.04119, "close": 0.04165, "volume": 199577308.0, "close_time": 1748937599999, "quote_volume": 8632730.80988, "trades": 102598, "taker_buy_base": 97973946.0, "taker_buy_quote": 4238794.81785 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.04164, "high": 0.04276, "low": 0.04128, "close": 0.04212, "volume": 116986414.0, "close_time": 1748951999999, "quote_volume": 4913358.08283, "trades": 62009, "taker_buy_base": 61541804.0, "taker_buy_quote": 2585328.58237 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0421, "high": 0.04304, "low": 0.04156, "close": 0.04201, "volume": 138196530.0, "close_time": 1748966399999, "quote_volume": 5834014.36507, "trades": 66763, "taker_buy_base": 63500431.0, "taker_buy_quote": 2682036.22219 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.04201, "high": 0.04266, "low": 0.04084, "close": 0.04211, "volume": 95519640.0, "close_time": 1748980799999, "quote_volume": 3993963.82911, "trades": 50935, "taker_buy_base": 45899261.0, "taker_buy_quote": 1919989.92565 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.04212, "high": 0.04217, "low": 0.04028, "close": 0.0415, "volume": 74913356.0, "close_time": 1748995199999, "quote_volume": 3076090.07529, "trades": 35270, "taker_buy_base": 41009074.0, "taker_buy_quote": 1682917.83576 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.04149, "high": 0.04341, "low": 0.04144, "close": 0.04175, "volume": 97885492.0, "close_time": 1749009599999, "quote_volume": 4156901.96775, "trades": 57576, "taker_buy_base": 48436741.0, "taker_buy_quote": 2057100.16292 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.04177, "high": 0.04209, "low": 0.03917, "close": 0.03966, "volume": 155220592.0, "close_time": 1749023999999, "quote_volume": 6323399.43045, "trades": 76689, "taker_buy_base": 75965045.0, "taker_buy_quote": 3097393.65045 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.03966, "high": 0.03994, "low": 0.03864, "close": 0.03972, "volume": 147104873.0, "close_time": 1749038399999, "quote_volume": 5785392.18594, "trades": 54545, "taker_buy_base": 76195183.0, "taker_buy_quote": 2997564.93531 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.03972, "high": 0.04015, "low": 0.03903, "close": 0.03988, "volume": 186030701.0, "close_time": 1749052799999, "quote_volume": 7378216.55303, "trades": 62482, "taker_buy_base": 90449720.0, "taker_buy_quote": 3588405.65077 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.03988, "high": 0.03988, "low": 0.0382, "close": 0.03828, "volume": 117298748.0, "close_time": 1749067199999, "quote_volume": 4574393.60747, "trades": 46927, "taker_buy_base": 52853256.0, "taker_buy_quote": 2062083.17196 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.03829, "high": 0.03831, "low": 0.0374, "close": 0.03785, "volume": 71045506.0, "close_time": 1749081599999, "quote_volume": 2685772.94967, "trades": 29499, "taker_buy_base": 34434319.0, "taker_buy_quote": 1301777.92245 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03785, "high": 0.03967, "low": 0.03778, "close": 0.03869, "volume": 110268133.0, "close_time": 1749095999999, "quote_volume": 4277827.64195, "trades": 53059, "taker_buy_base": 55798492.0, "taker_buy_quote": 2165063.01605 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.03868, "high": 0.03927, "low": 0.03767, "close": 0.03802, "volume": 117575342.0, "close_time": 1749110399999, "quote_volume": 4504135.64836, "trades": 51786, "taker_buy_base": 56630058.0, "taker_buy_quote": 2168535.23343 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.03802, "high": 0.03922, "low": 0.03755, "close": 0.03898, "volume": 162896303.0, "close_time": 1749124799999, "quote_volume": 6269475.34148, "trades": 55497, "taker_buy_base": 81584865.0, "taker_buy_quote": 3139586.96506 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.03897, "high": 0.04289, "low": 0.03861, "close": 0.04215, "volume": 375480821.0, "close_time": 1749139199999, "quote_volume": 15155221.44809, "trades": 103645, "taker_buy_base": 196699438.0, "taker_buy_quote": 7947362.28133 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.04215, "high": 0.04249, "low": 0.03947, "close": 0.04059, "volume": 273617114.0, "close_time": 1749153599999, "quote_volume": 11221849.71305, "trades": 91039, "taker_buy_base": 125366878.0, "taker_buy_quote": 5144511.41786 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.04059, "high": 0.04145, "low": 0.03876, "close": 0.0413, "volume": 157861816.0, "close_time": 1749167999999, "quote_volume": 6347999.43327, "trades": 64579, "taker_buy_base": 80851321.0, "taker_buy_quote": 3256622.4751 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0413, "high": 0.04225, "low": 0.03993, "close": 0.04159, "volume": 187844900.0, "close_time": 1749182399999, "quote_volume": 7746618.35687, "trades": 92125, "taker_buy_base": 95294569.0, "taker_buy_quote": 3931781.39786 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.04159, "high": 0.04306, "low": 0.04098, "close": 0.04282, "volume": 244304114.0, "close_time": 1749196799999, "quote_volume": 10254367.63695, "trades": 107939, "taker_buy_base": 123123357.0, "taker_buy_quote": 5169210.33662 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.04283, "high": 0.04698, "low": 0.04204, "close": 0.04564, "volume": 429090324.0, "close_time": 1749211199999, "quote_volume": 19337245.6491, "trades": 150955, "taker_buy_base": 212022034.0, "taker_buy_quote": 9553803.46713 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.04563, "high": 0.0482, "low": 0.04408, "close": 0.04463, "volume": 335641749.0, "close_time": 1749225599999, "quote_volume": 15402505.64466, "trades": 135122, "taker_buy_base": 167141895.0, "taker_buy_quote": 7672053.28145 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.04463, "high": 0.05, "low": 0.04461, "close": 0.04833, "volume": 359959403.0, "close_time": 1749239999999, "quote_volume": 16684430.00836, "trades": 142279, "taker_buy_base": 190369772.0, "taker_buy_quote": 8830410.50976 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.04834, "high": 0.05156, "low": 0.0476, "close": 0.05012, "volume": 218361665.0, "close_time": 1749254399999, "quote_volume": 10728157.78889, "trades": 105703, "taker_buy_base": 105834020.0, "taker_buy_quote": 5203397.4353 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.05012, "high": 0.05107, "low": 0.04566, "close": 0.05036, "volume": 245190179.0, "close_time": 1749268799999, "quote_volume": 12035598.28575, "trades": 148746, "taker_buy_base": 117180829.0, "taker_buy_quote": 5746023.15293 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.05037, "high": 0.05343, "low": 0.04966, "close": 0.05219, "volume": 256619784.0, "close_time": 1749283199999, "quote_volume": 13073375.15256, "trades": 132846, "taker_buy_base": 128064133.0, "taker_buy_quote": 6526837.15038 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.05218, "high": 0.05333, "low": 0.05105, "close": 0.05285, "volume": 277368544.0, "close_time": 1749297599999, "quote_volume": 14467405.64466, "trades": 114703, "taker_buy_base": 136123612.0, "taker_buy_quote": 7102078.48157 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.05284, "high": 0.05874, "low": 0.0481, "close": 0.05436, "volume": 632316258.0, "close_time": 1749311999999, "quote_volume": 33864869.31027, "trades": 212192, "taker_buy_base": 308341692.0, "taker_buy_quote": 16525885.19006 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.05436, "high": 0.05795, "low": 0.05227, "close": 0.05432, "volume": 496269243.0, "close_time": 1749326399999, "quote_volume": 27816055.17944, "trades": 181744, "taker_buy_base": 232905452.0, "taker_buy_quote": 13053209.19185 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.05433, "high": 0.05595, "low": 0.05324, "close": 0.05528, "volume": 124719644.0, "close_time": 1749340799999, "quote_volume": 6820225.69462, "trades": 65780, "taker_buy_base": 61584559.0, "taker_buy_quote": 3367906.70454 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.05529, "high": 0.05597, "low": 0.05322, "close": 0.05359, "volume": 211265863.0, "close_time": 1749355199999, "quote_volume": 11476410.6964, "trades": 96419, "taker_buy_base": 101076309.0, "taker_buy_quote": 5491434.19708 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0536, "high": 0.05401, "low": 0.05041, "close": 0.05132, "volume": 529662821.0, "close_time": 1749369599999, "quote_volume": 27551229.73597, "trades": 161696, "taker_buy_base": 257080302.0, "taker_buy_quote": 13374161.32078 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.05133, "high": 0.05265, "low": 0.04966, "close": 0.0507, "volume": 585191240.0, "close_time": 1749383999999, "quote_volume": 30044959.06773, "trades": 152283, "taker_buy_base": 289491239.0, "taker_buy_quote": 14865459.63354 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0507, "high": 0.05479, "low": 0.05012, "close": 0.05398, "volume": 721812703.0, "close_time": 1749398399999, "quote_volume": 37987771.77998, "trades": 193872, "taker_buy_base": 358003085.0, "taker_buy_quote": 18840939.94744 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.05397, "high": 0.054, "low": 0.05104, "close": 0.05292, "volume": 590587831.0, "close_time": 1749412799999, "quote_volume": 31016439.42407, "trades": 162709, "taker_buy_base": 292179529.0, "taker_buy_quote": 15345154.72743 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.05291, "high": 0.05396, "low": 0.05176, "close": 0.0529, "volume": 186976911.0, "close_time": 1749427199999, "quote_volume": 9883909.32063, "trades": 75863, "taker_buy_base": 89723042.0, "taker_buy_quote": 4744677.07226 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0529, "high": 0.05529, "low": 0.05037, "close": 0.05061, "volume": 357006074.0, "close_time": 1749441599999, "quote_volume": 18928411.80651, "trades": 156441, "taker_buy_base": 171003776.0, "taker_buy_quote": 9076441.96582 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0506, "high": 0.05298, "low": 0.04834, "close": 0.04931, "volume": 852986641.0, "close_time": 1749455999999, "quote_volume": 43852968.39928, "trades": 297745, "taker_buy_base": 420679579.0, "taker_buy_quote": 21635565.30048 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.04931, "high": 0.05093, "low": 0.04877, "close": 0.05068, "volume": 1222680598.0, "close_time": 1749470399999, "quote_volume": 61117558.44939, "trades": 369913, "taker_buy_base": 610203808.0, "taker_buy_quote": 30502804.30158 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.05069, "high": 0.05257, "low": 0.04982, "close": 0.05014, "volume": 925979968.0, "close_time": 1749484799999, "quote_volume": 47413796.01514, "trades": 240407, "taker_buy_base": 461881357.0, "taker_buy_quote": 23650918.1762 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.05013, "high": 0.05147, "low": 0.04964, "close": 0.04997, "volume": 88869946.0, "close_time": 1749499199999, "quote_volume": 4479312.19584, "trades": 32664, "taker_buy_base": 42601503.0, "taker_buy_quote": 2147099.35728 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.04997, "high": 0.05156, "low": 0.04966, "close": 0.05093, "volume": 82945870.0, "close_time": 1749513599999, "quote_volume": 4222954.52774, "trades": 32687, "taker_buy_base": 37075134.0, "taker_buy_quote": 1887251.98777 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.05094, "high": 0.05245, "low": 0.05017, "close": 0.05119, "volume": 103463727.0, "close_time": 1749527999999, "quote_volume": 5312977.93762, "trades": 42077, "taker_buy_base": 53533288.0, "taker_buy_quote": 2751372.87574 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.05118, "high": 0.0569, "low": 0.05114, "close": 0.05449, "volume": 209162751.0, "close_time": 1749542399999, "quote_volume": 11323872.43048, "trades": 93818, "taker_buy_base": 107400458.0, "taker_buy_quote": 5809619.36237 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.05448, "high": 0.05474, "low": 0.05143, "close": 0.05227, "volume": 140204426.0, "close_time": 1749556799999, "quote_volume": 7460880.9255, "trades": 53755, "taker_buy_base": 58210571.0, "taker_buy_quote": 3106169.55684 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.05227, "high": 0.05304, "low": 0.0501, "close": 0.05049, "volume": 118738010.0, "close_time": 1749571199999, "quote_volume": 6118637.41818, "trades": 36858, "taker_buy_base": 50707717.0, "taker_buy_quote": 2614160.18752 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.05048, "high": 0.0508, "low": 0.0491, "close": 0.04955, "volume": 61814613.0, "close_time": 1749585599999, "quote_volume": 3082952.65835, "trades": 23143, "taker_buy_base": 29425070.0, "taker_buy_quote": 1467982.06993 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.04955, "high": 0.04955, "low": 0.04696, "close": 0.04861, "volume": 102712558.0, "close_time": 1749599999999, "quote_volume": 4933333.38216, "trades": 33013, "taker_buy_base": 48309594.0, "taker_buy_quote": 2319945.64877 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04861, "high": 0.04874, "low": 0.04721, "close": 0.04742, "volume": 71852184.0, "close_time": 1749614399999, "quote_volume": 3447373.66936, "trades": 23080, "taker_buy_base": 34139100.0, "taker_buy_quote": 1639956.16327 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.04741, "high": 0.0479, "low": 0.04682, "close": 0.04717, "volume": 39312284.0, "close_time": 1749628799999, "quote_volume": 1861370.03251, "trades": 15685, "taker_buy_base": 18398264.0, "taker_buy_quote": 872048.19348 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.04717, "high": 0.04947, "low": 0.047, "close": 0.04913, "volume": 77878738.0, "close_time": 1749643199999, "quote_volume": 3762379.25118, "trades": 35242, "taker_buy_base": 43725507.0, "taker_buy_quote": 2114785.14109 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.04912, "high": 0.04976, "low": 0.04763, "close": 0.04822, "volume": 74633355.0, "close_time": 1749657599999, "quote_volume": 3622829.28972, "trades": 27569, "taker_buy_base": 29862348.0, "taker_buy_quote": 1453302.17798 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.04824, "high": 0.04879, "low": 0.04644, "close": 0.04653, "volume": 42470795.0, "close_time": 1749671999999, "quote_volume": 2019329.40797, "trades": 14699, "taker_buy_base": 15637933.0, "taker_buy_quote": 745034.52948 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.04651, "high": 0.04712, "low": 0.04541, "close": 0.04663, "volume": 41667957.0, "close_time": 1749686399999, "quote_volume": 1922710.79997, "trades": 12814, "taker_buy_base": 16521962.0, "taker_buy_quote": 764046.61112 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.04664, "high": 0.04736, "low": 0.0457, "close": 0.0464, "volume": 40363870.0, "close_time": 1749700799999, "quote_volume": 1873514.10084, "trades": 12665, "taker_buy_base": 16722009.0, "taker_buy_quote": 777132.96427 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.04641, "high": 0.04663, "low": 0.04546, "close": 0.04552, "volume": 35769473.0, "close_time": 1749715199999, "quote_volume": 1647025.22473, "trades": 11354, "taker_buy_base": 13142064.0, "taker_buy_quote": 606329.69657 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.04553, "high": 0.04607, "low": 0.04514, "close": 0.04562, "volume": 23591817.0, "close_time": 1749729599999, "quote_volume": 1075959.50549, "trades": 7823, "taker_buy_base": 9917602.0, "taker_buy_quote": 452415.68392 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.04563, "high": 0.046, "low": 0.04427, "close": 0.0443, "volume": 44112241.0, "close_time": 1749743999999, "quote_volume": 1989521.41782, "trades": 12063, "taker_buy_base": 16645092.0, "taker_buy_quote": 752939.51013 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0443, "high": 0.04527, "low": 0.04192, "close": 0.04221, "volume": 46424097.0, "close_time": 1749758399999, "quote_volume": 2032298.69778, "trades": 15731, "taker_buy_base": 17270304.0, "taker_buy_quote": 758635.40047 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.04221, "high": 0.04221, "low": 0.03898, "close": 0.04045, "volume": 79955893.0, "close_time": 1749772799999, "quote_volume": 3217063.87722, "trades": 27941, "taker_buy_base": 42150357.0, "taker_buy_quote": 1695617.35977 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.04045, "high": 0.0408, "low": 0.0382, "close": 0.03898, "volume": 93743482.0, "close_time": 1749787199999, "quote_volume": 3683866.19075, "trades": 34190, "taker_buy_base": 42683807.0, "taker_buy_quote": 1677062.31437 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.03899, "high": 0.0397, "low": 0.03849, "close": 0.03867, "volume": 43441800.0, "close_time": 1749801599999, "quote_volume": 1697836.35732, "trades": 17426, "taker_buy_base": 22707325.0, "taker_buy_quote": 887792.97497 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.03868, "high": 0.03907, "low": 0.03758, "close": 0.03831, "volume": 44924935.0, "close_time": 1749815999999, "quote_volume": 1716315.96264, "trades": 17114, "taker_buy_base": 20827157.0, "taker_buy_quote": 795799.99963 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.03831, "high": 0.0395, "low": 0.03706, "close": 0.03923, "volume": 70945031.0, "close_time": 1749830399999, "quote_volume": 2711641.94152, "trades": 23869, "taker_buy_base": 40119988.0, "taker_buy_quote": 1533493.90986 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.03922, "high": 0.04022, "low": 0.0389, "close": 0.04005, "volume": 37143296.0, "close_time": 1749844799999, "quote_volume": 1470210.71285, "trades": 16928, "taker_buy_base": 19336101.0, "taker_buy_quote": 764865.25693 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.04006, "high": 0.04058, "low": 0.03964, "close": 0.04038, "volume": 22342112.0, "close_time": 1749859199999, "quote_volume": 896167.8242, "trades": 9278, "taker_buy_base": 11215861.0, "taker_buy_quote": 449932.16126 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.04037, "high": 0.042, "low": 0.04015, "close": 0.0412, "volume": 74142460.0, "close_time": 1749873599999, "quote_volume": 3038391.79846, "trades": 24568, "taker_buy_base": 40347225.0, "taker_buy_quote": 1654067.56367 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0412, "high": 0.04216, "low": 0.04061, "close": 0.04144, "volume": 29034130.0, "close_time": 1749887999999, "quote_volume": 1199906.77992, "trades": 11929, "taker_buy_base": 14096155.0, "taker_buy_quote": 583847.0541 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.04143, "high": 0.04274, "low": 0.04091, "close": 0.04181, "volume": 50981844.0, "close_time": 1749902399999, "quote_volume": 2139632.35853, "trades": 16825, "taker_buy_base": 28131742.0, "taker_buy_quote": 1181971.13049 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.04181, "high": 0.04198, "low": 0.03966, "close": 0.03993, "volume": 42879606.0, "close_time": 1749916799999, "quote_volume": 1756260.19901, "trades": 14964, "taker_buy_base": 15349226.0, "taker_buy_quote": 630490.66683 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.03992, "high": 0.04089, "low": 0.03956, "close": 0.03969, "volume": 41276239.0, "close_time": 1749931199999, "quote_volume": 1661019.49786, "trades": 16772, "taker_buy_base": 19841101.0, "taker_buy_quote": 799191.17785 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.03969, "high": 0.04058, "low": 0.03922, "close": 0.04022, "volume": 29460968.0, "close_time": 1749945599999, "quote_volume": 1178161.89478, "trades": 10487, "taker_buy_base": 15712262.0, "taker_buy_quote": 628563.35336 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.04021, "high": 0.04116, "low": 0.03998, "close": 0.04065, "volume": 23373460.0, "close_time": 1749959999999, "quote_volume": 947652.71519, "trades": 9430, "taker_buy_base": 13212750.0, "taker_buy_quote": 535838.76354 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.04064, "high": 0.04088, "low": 0.03966, "close": 0.03981, "volume": 24806922.0, "close_time": 1749974399999, "quote_volume": 998701.27727, "trades": 8162, "taker_buy_base": 8919278.0, "taker_buy_quote": 359157.62046 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0398, "high": 0.04077, "low": 0.03931, "close": 0.04059, "volume": 20728956.0, "close_time": 1749988799999, "quote_volume": 829074.05608, "trades": 7641, "taker_buy_base": 9192487.0, "taker_buy_quote": 368359.62458 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.04059, "high": 0.04138, "low": 0.03979, "close": 0.0404, "volume": 27586919.0, "close_time": 1750003199999, "quote_volume": 1118921.4688, "trades": 10842, "taker_buy_base": 14437464.0, "taker_buy_quote": 585748.8189 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.04042, "high": 0.0413, "low": 0.03971, "close": 0.04111, "volume": 18137424.0, "close_time": 1750017599999, "quote_volume": 737846.64631, "trades": 7865, "taker_buy_base": 9740457.0, "taker_buy_quote": 396320.05232 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.04109, "high": 0.04133, "low": 0.04008, "close": 0.04074, "volume": 19227231.0, "close_time": 1750031999999, "quote_volume": 783717.97249, "trades": 8232, "taker_buy_base": 9259906.0, "taker_buy_quote": 377125.17278 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.04074, "high": 0.04137, "low": 0.0401, "close": 0.04038, "volume": 21339737.0, "close_time": 1750046399999, "quote_volume": 867086.91124, "trades": 10427, "taker_buy_base": 10254367.0, "taker_buy_quote": 416442.25377 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.04038, "high": 0.04144, "low": 0.04017, "close": 0.04057, "volume": 23860300.0, "close_time": 1750060799999, "quote_volume": 970753.87793, "trades": 9873, "taker_buy_base": 13132818.0, "taker_buy_quote": 534573.83107 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.04056, "high": 0.0409, "low": 0.04019, "close": 0.0407, "volume": 27684000.0, "close_time": 1750075199999, "quote_volume": 1121768.01122, "trades": 9210, "taker_buy_base": 12818707.0, "taker_buy_quote": 519602.26205 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0407, "high": 0.04234, "low": 0.03983, "close": 0.04124, "volume": 57632347.0, "close_time": 1750089599999, "quote_volume": 2378434.46081, "trades": 17767, "taker_buy_base": 30377634.0, "taker_buy_quote": 1254673.13706 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.04125, "high": 0.04218, "low": 0.04095, "close": 0.04171, "volume": 23454201.0, "close_time": 1750103999999, "quote_volume": 975998.0335, "trades": 10919, "taker_buy_base": 10638360.0, "taker_buy_quote": 442840.14643 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.04171, "high": 0.04211, "low": 0.03963, "close": 0.03978, "volume": 29494123.0, "close_time": 1750118399999, "quote_volume": 1210922.59914, "trades": 12361, "taker_buy_base": 12716201.0, "taker_buy_quote": 523220.39054 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03977, "high": 0.04064, "low": 0.0385, "close": 0.04, "volume": 39706851.0, "close_time": 1750132799999, "quote_volume": 1573817.80322, "trades": 18741, "taker_buy_base": 20017934.0, "taker_buy_quote": 794288.9846 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.03998, "high": 0.04007, "low": 0.03876, "close": 0.03898, "volume": 19656824.0, "close_time": 1750147199999, "quote_volume": 772167.69246, "trades": 7646, "taker_buy_base": 7448591.0, "taker_buy_quote": 292657.75783 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.03897, "high": 0.03916, "low": 0.0386, "close": 0.03906, "volume": 17371388.0, "close_time": 1750161599999, "quote_volume": 675218.62715, "trades": 6617, "taker_buy_base": 8460755.0, "taker_buy_quote": 328825.26524 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.03906, "high": 0.03932, "low": 0.0381, "close": 0.03819, "volume": 27256419.0, "close_time": 1750175999999, "quote_volume": 1057344.1781, "trades": 9205, "taker_buy_base": 12708507.0, "taker_buy_quote": 493432.1739 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.03819, "high": 0.0389, "low": 0.03728, "close": 0.0385, "volume": 30039378.0, "close_time": 1750190399999, "quote_volume": 1139638.5253, "trades": 10588, "taker_buy_base": 13748622.0, "taker_buy_quote": 521649.30476 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.03849, "high": 0.03872, "low": 0.03777, "close": 0.03823, "volume": 16544683.0, "close_time": 1750204799999, "quote_volume": 632348.30021, "trades": 6869, "taker_buy_base": 8505193.0, "taker_buy_quote": 325154.65266 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03824, "high": 0.03869, "low": 0.03741, "close": 0.03781, "volume": 18123155.0, "close_time": 1750219199999, "quote_volume": 689659.58524, "trades": 7466, "taker_buy_base": 8306305.0, "taker_buy_quote": 315783.80633 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.03782, "high": 0.03801, "low": 0.03623, "close": 0.03643, "volume": 57601651.0, "close_time": 1750233599999, "quote_volume": 2127249.35647, "trades": 27324, "taker_buy_base": 18046810.0, "taker_buy_quote": 665758.56546 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.03642, "high": 0.03659, "low": 0.03542, "close": 0.03626, "volume": 39151172.0, "close_time": 1750247999999, "quote_volume": 1407162.91114, "trades": 16721, "taker_buy_base": 19170400.0, "taker_buy_quote": 688497.26512 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.03627, "high": 0.03629, "low": 0.03506, "close": 0.03576, "volume": 32602508.0, "close_time": 1750262399999, "quote_volume": 1165101.17122, "trades": 13723, "taker_buy_base": 16050439.0, "taker_buy_quote": 574526.62122 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.03575, "high": 0.03645, "low": 0.0355, "close": 0.0361, "volume": 15953571.0, "close_time": 1750276799999, "quote_volume": 574055.42565, "trades": 8404, "taker_buy_base": 7209187.0, "taker_buy_quote": 259294.26474 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0361, "high": 0.0371, "low": 0.03596, "close": 0.03659, "volume": 16309439.0, "close_time": 1750291199999, "quote_volume": 598446.28655, "trades": 6695, "taker_buy_base": 8615557.0, "taker_buy_quote": 316119.42032 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03659, "high": 0.04016, "low": 0.03588, "close": 0.03819, "volume": 149693191.0, "close_time": 1750305599999, "quote_volume": 5720071.21543, "trades": 61149, "taker_buy_base": 83842087.0, "taker_buy_quote": 3200235.26072 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.03819, "high": 0.03975, "low": 0.03774, "close": 0.03843, "volume": 141557098.0, "close_time": 1750319999999, "quote_volume": 5481302.55927, "trades": 44697, "taker_buy_base": 72713511.0, "taker_buy_quote": 2817504.78951 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.03844, "high": 0.03877, "low": 0.03725, "close": 0.03756, "volume": 41316791.0, "close_time": 1750334399999, "quote_volume": 1571424.16983, "trades": 15005, "taker_buy_base": 15998568.0, "taker_buy_quote": 608231.33825 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.03755, "high": 0.03826, "low": 0.03715, "close": 0.0377, "volume": 40472048.0, "close_time": 1750348799999, "quote_volume": 1526867.63955, "trades": 13054, "taker_buy_base": 18261737.0, "taker_buy_quote": 689215.16742 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.03771, "high": 0.03973, "low": 0.03769, "close": 0.03925, "volume": 60641741.0, "close_time": 1750363199999, "quote_volume": 2357185.7849, "trades": 23637, "taker_buy_base": 26860656.0, "taker_buy_quote": 1043135.40263 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.03925, "high": 0.04124, "low": 0.03915, "close": 0.04022, "volume": 71639236.0, "close_time": 1750377599999, "quote_volume": 2888669.16046, "trades": 26220, "taker_buy_base": 32395088.0, "taker_buy_quote": 1306288.67636 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.04022, "high": 0.04059, "low": 0.03894, "close": 0.03898, "volume": 40120707.0, "close_time": 1750391999999, "quote_volume": 1592980.28469, "trades": 14042, "taker_buy_base": 16723691.0, "taker_buy_quote": 664540.75805 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.03898, "high": 0.03994, "low": 0.03825, "close": 0.03962, "volume": 54747402.0, "close_time": 1750406399999, "quote_volume": 2130774.65912, "trades": 14266, "taker_buy_base": 22749293.0, "taker_buy_quote": 886943.5185 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.03961, "high": 0.03976, "low": 0.0389, "close": 0.03955, "volume": 29686954.0, "close_time": 1750420799999, "quote_volume": 1166597.99016, "trades": 7466, "taker_buy_base": 13599617.0, "taker_buy_quote": 534520.37905 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.03955, "high": 0.03971, "low": 0.03794, "close": 0.03809, "volume": 34277528.0, "close_time": 1750435199999, "quote_volume": 1333764.83586, "trades": 8280, "taker_buy_base": 12615127.0, "taker_buy_quote": 491299.71429 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.03811, "high": 0.03835, "low": 0.03666, "close": 0.03721, "volume": 31496661.0, "close_time": 1750449599999, "quote_volume": 1174403.21261, "trades": 10223, "taker_buy_base": 14783731.0, "taker_buy_quote": 550655.49692 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0372, "high": 0.03751, "low": 0.03611, "close": 0.03643, "volume": 15900775.0, "close_time": 1750463999999, "quote_volume": 582315.07326, "trades": 5081, "taker_buy_base": 8729758.0, "taker_buy_quote": 319654.89716 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03642, "high": 0.0379, "low": 0.03628, "close": 0.03733, "volume": 17245119.0, "close_time": 1750478399999, "quote_volume": 641677.89719, "trades": 6168, "taker_buy_base": 8200582.0, "taker_buy_quote": 304993.15717 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.03735, "high": 0.03784, "low": 0.03719, "close": 0.0377, "volume": 11256376.0, "close_time": 1750492799999, "quote_volume": 422060.65204, "trades": 4617, "taker_buy_base": 5121305.0, "taker_buy_quote": 192094.82887 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0377, "high": 0.03774, "low": 0.03698, "close": 0.037, "volume": 9858567.0, "close_time": 1750507199999, "quote_volume": 367242.57775, "trades": 3408, "taker_buy_base": 4795340.0, "taker_buy_quote": 178665.02823 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.03702, "high": 0.03713, "low": 0.03476, "close": 0.03533, "volume": 31140875.0, "close_time": 1750521599999, "quote_volume": 1106821.97614, "trades": 9083, "taker_buy_base": 13886545.0, "taker_buy_quote": 492818.39425 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.03532, "high": 0.03546, "low": 0.03448, "close": 0.03478, "volume": 27753373.0, "close_time": 1750535999999, "quote_volume": 970169.18536, "trades": 8418, "taker_buy_base": 12288305.0, "taker_buy_quote": 429446.40127 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0348, "high": 0.03492, "low": 0.03354, "close": 0.0346, "volume": 39979652.0, "close_time": 1750550399999, "quote_volume": 1371090.54278, "trades": 10554, "taker_buy_base": 20075908.0, "taker_buy_quote": 688796.9203 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03461, "high": 0.035, "low": 0.03361, "close": 0.03388, "volume": 31793428.0, "close_time": 1750564799999, "quote_volume": 1088677.73546, "trades": 9198, "taker_buy_base": 14167399.0, "taker_buy_quote": 485412.01922 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.03387, "high": 0.03462, "low": 0.03367, "close": 0.03428, "volume": 15242196.0, "close_time": 1750579199999, "quote_volume": 520838.01107, "trades": 5232, "taker_buy_base": 6782146.0, "taker_buy_quote": 231949.22179 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.03429, "high": 0.03429, "low": 0.03332, "close": 0.03355, "volume": 24568796.0, "close_time": 1750593599999, "quote_volume": 828682.59505, "trades": 6664, "taker_buy_base": 13603869.0, "taker_buy_quote": 458847.58836 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.03358, "high": 0.03449, "low": 0.03286, "close": 0.03428, "volume": 39381491.0, "close_time": 1750607999999, "quote_volume": 1322820.06739, "trades": 12517, "taker_buy_base": 20239516.0, "taker_buy_quote": 679824.10532 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.03427, "high": 0.03484, "low": 0.03375, "close": 0.03472, "volume": 28976629.0, "close_time": 1750622399999, "quote_volume": 993983.81624, "trades": 9302, "taker_buy_base": 14332079.0, "taker_buy_quote": 492124.98119 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.03475, "high": 0.03536, "low": 0.03411, "close": 0.03477, "volume": 26243235.0, "close_time": 1750636799999, "quote_volume": 912896.67837, "trades": 9945, "taker_buy_base": 12950972.0, "taker_buy_quote": 451131.51033 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.03478, "high": 0.03523, "low": 0.03417, "close": 0.03439, "volume": 15336411.0, "close_time": 1750651199999, "quote_volume": 531993.24598, "trades": 5520, "taker_buy_base": 6628846.0, "taker_buy_quote": 229762.63439 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.03439, "high": 0.03613, "low": 0.03437, "close": 0.03592, "volume": 26270913.0, "close_time": 1750665599999, "quote_volume": 923949.30765, "trades": 10194, "taker_buy_base": 13391895.0, "taker_buy_quote": 470621.60939 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.03592, "high": 0.0368, "low": 0.03568, "close": 0.03646, "volume": 29212137.0, "close_time": 1750679999999, "quote_volume": 1059972.32303, "trades": 9927, "taker_buy_base": 13329938.0, "taker_buy_quote": 483381.41234 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.03648, "high": 0.03799, "low": 0.03581, "close": 0.03636, "volume": 36479456.0, "close_time": 1750694399999, "quote_volume": 1349485.82751, "trades": 14929, "taker_buy_base": 16405283.0, "taker_buy_quote": 606650.19965 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.03637, "high": 0.03775, "low": 0.03571, "close": 0.03743, "volume": 27817276.0, "close_time": 1750708799999, "quote_volume": 1024621.28067, "trades": 12219, "taker_buy_base": 13306628.0, "taker_buy_quote": 490261.558 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.03743, "high": 0.03843, "low": 0.03721, "close": 0.03814, "volume": 24023956.0, "close_time": 1750723199999, "quote_volume": 911696.2594, "trades": 10487, "taker_buy_base": 9494389.0, "taker_buy_quote": 360159.16751 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03814, "high": 0.03818, "low": 0.03721, "close": 0.03721, "volume": 14902729.0, "close_time": 1750737599999, "quote_volume": 561673.22288, "trades": 6803, "taker_buy_base": 6070162.0, "taker_buy_quote": 228821.43073 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.03721, "high": 0.0378, "low": 0.03701, "close": 0.03742, "volume": 14960771.0, "close_time": 1750751999999, "quote_volume": 559393.26681, "trades": 7389, "taker_buy_base": 7723088.0, "taker_buy_quote": 288802.37792 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.03743, "high": 0.03751, "low": 0.03607, "close": 0.03609, "volume": 21707463.0, "close_time": 1750766399999, "quote_volume": 794944.19128, "trades": 9191, "taker_buy_base": 7957713.0, "taker_buy_quote": 291479.7045 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0361, "high": 0.03644, "low": 0.03547, "close": 0.03576, "volume": 28789187.0, "close_time": 1750780799999, "quote_volume": 1037453.75298, "trades": 11305, "taker_buy_base": 13752558.0, "taker_buy_quote": 495592.26794 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.03576, "high": 0.03641, "low": 0.03504, "close": 0.03532, "volume": 20276276.0, "close_time": 1750795199999, "quote_volume": 722283.57801, "trades": 8495, "taker_buy_base": 9529861.0, "taker_buy_quote": 339799.80748 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.03531, "high": 0.03553, "low": 0.03476, "close": 0.03495, "volume": 20753812.0, "close_time": 1750809599999, "quote_volume": 728390.50051, "trades": 6250, "taker_buy_base": 10841661.0, "taker_buy_quote": 380498.96874 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03496, "high": 0.03531, "low": 0.03394, "close": 0.03505, "volume": 33232781.0, "close_time": 1750823999999, "quote_volume": 1149467.88505, "trades": 10570, "taker_buy_base": 16002674.0, "taker_buy_quote": 553579.59977 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.03505, "high": 0.03627, "low": 0.03467, "close": 0.03563, "volume": 41421540.0, "close_time": 1750838399999, "quote_volume": 1464952.24066, "trades": 15856, "taker_buy_base": 19518170.0, "taker_buy_quote": 690653.01711 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.03563, "high": 0.03592, "low": 0.03311, "close": 0.03395, "volume": 40034963.0, "close_time": 1750852799999, "quote_volume": 1376401.22421, "trades": 16482, "taker_buy_base": 17304886.0, "taker_buy_quote": 594738.31607 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.03395, "high": 0.03407, "low": 0.03271, "close": 0.03283, "volume": 43545368.0, "close_time": 1750867199999, "quote_volume": 1458645.66315, "trades": 15935, "taker_buy_base": 20910459.0, "taker_buy_quote": 700483.39556 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.03282, "high": 0.03282, "low": 0.0319, "close": 0.03208, "volume": 41863879.0, "close_time": 1750881599999, "quote_volume": 1349342.84053, "trades": 17591, "taker_buy_base": 22349886.0, "taker_buy_quote": 720068.61025 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.03208, "high": 0.03227, "low": 0.03136, "close": 0.03196, "volume": 24592596.0, "close_time": 1750895999999, "quote_volume": 783530.53202, "trades": 9592, "taker_buy_base": 10278205.0, "taker_buy_quote": 327292.87914 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03196, "high": 0.03299, "low": 0.03162, "close": 0.03277, "volume": 25479415.0, "close_time": 1750910399999, "quote_volume": 825382.42545, "trades": 11653, "taker_buy_base": 10975718.0, "taker_buy_quote": 355485.32159 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.03278, "high": 0.0328, "low": 0.03151, "close": 0.03158, "volume": 16103392.0, "close_time": 1750924799999, "quote_volume": 516154.62181, "trades": 7150, "taker_buy_base": 5963441.0, "taker_buy_quote": 191030.19036 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0316, "high": 0.03174, "low": 0.0306, "close": 0.03062, "volume": 34820937.0, "close_time": 1750939199999, "quote_volume": 1078071.88586, "trades": 9927, "taker_buy_base": 15346540.0, "taker_buy_quote": 475208.32408 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.03062, "high": 0.03073, "low": 0.02927, "close": 0.0304, "volume": 272941619.0, "close_time": 1750953599999, "quote_volume": 8144119.95735, "trades": 46393, "taker_buy_base": 147892413.0, "taker_buy_quote": 4415169.14087 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0304, "high": 0.03091, "low": 0.02951, "close": 0.03077, "volume": 47740788.0, "close_time": 1750967999999, "quote_volume": 1442462.225, "trades": 14327, "taker_buy_base": 24408213.0, "taker_buy_quote": 737452.75085 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.03077, "high": 0.03217, "low": 0.03071, "close": 0.03138, "volume": 24233746.0, "close_time": 1750982399999, "quote_volume": 763661.47364, "trades": 8735, "taker_buy_base": 9256839.0, "taker_buy_quote": 291758.39741 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.03139, "high": 0.03156, "low": 0.03072, "close": 0.0311, "volume": 18955620.0, "close_time": 1750996799999, "quote_volume": 588008.01025, "trades": 6355, "taker_buy_base": 9010964.0, "taker_buy_quote": 279466.46942 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0311, "high": 0.03111, "low": 0.03042, "close": 0.03059, "volume": 15300828.0, "close_time": 1751011199999, "quote_volume": 470408.04767, "trades": 5067, "taker_buy_base": 7629989.0, "taker_buy_quote": 234604.51044 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.03059, "high": 0.03129, "low": 0.03041, "close": 0.03129, "volume": 14836825.0, "close_time": 1751025599999, "quote_volume": 457854.66874, "trades": 5248, "taker_buy_base": 7875379.0, "taker_buy_quote": 243097.59285 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.03129, "high": 0.032, "low": 0.03078, "close": 0.03192, "volume": 36215302.0, "close_time": 1751039999999, "quote_volume": 1136145.76344, "trades": 10104, "taker_buy_base": 19289248.0, "taker_buy_quote": 605351.06125 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.03194, "high": 0.03243, "low": 0.03119, "close": 0.03141, "volume": 30201593.0, "close_time": 1751054399999, "quote_volume": 962050.80038, "trades": 9485, "taker_buy_base": 13316996.0, "taker_buy_quote": 424374.96101 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0314, "high": 0.03235, "low": 0.03127, "close": 0.03187, "volume": 18417272.0, "close_time": 1751068799999, "quote_volume": 588877.12535, "trades": 6152, "taker_buy_base": 7387377.0, "taker_buy_quote": 236162.02946 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03188, "high": 0.03223, "low": 0.03153, "close": 0.03159, "volume": 14315803.0, "close_time": 1751083199999, "quote_volume": 455491.34111, "trades": 4901, "taker_buy_base": 7454506.0, "taker_buy_quote": 237313.60351 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.03159, "high": 0.03217, "low": 0.03141, "close": 0.03188, "volume": 15902370.0, "close_time": 1751097599999, "quote_volume": 505573.2382, "trades": 4992, "taker_buy_base": 8025966.0, "taker_buy_quote": 255435.37394 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.03189, "high": 0.03195, "low": 0.03144, "close": 0.03157, "volume": 8460764.0, "close_time": 1751111999999, "quote_volume": 267456.61143, "trades": 3307, "taker_buy_base": 4070409.0, "taker_buy_quote": 128630.55095 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.03157, "high": 0.03254, "low": 0.03126, "close": 0.03244, "volume": 21107684.0, "close_time": 1751126399999, "quote_volume": 674340.12111, "trades": 6483, "taker_buy_base": 10228272.0, "taker_buy_quote": 326939.24836 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.03246, "high": 0.03306, "low": 0.03213, "close": 0.03274, "volume": 15308566.0, "close_time": 1751140799999, "quote_volume": 499006.61977, "trades": 6215, "taker_buy_base": 6745623.0, "taker_buy_quote": 219813.71478 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.03275, "high": 0.03332, "low": 0.03253, "close": 0.03289, "volume": 6825938.0, "close_time": 1751155199999, "quote_volume": 224852.02975, "trades": 3808, "taker_buy_base": 2348737.0, "taker_buy_quote": 77344.97637 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0329, "high": 0.03331, "low": 0.03236, "close": 0.03258, "volume": 7870311.0, "close_time": 1751169599999, "quote_volume": 257483.41103, "trades": 4196, "taker_buy_base": 3205744.0, "taker_buy_quote": 104825.72975 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.03259, "high": 0.03332, "low": 0.03247, "close": 0.03286, "volume": 14655319.0, "close_time": 1751183999999, "quote_volume": 482848.16553, "trades": 5154, "taker_buy_base": 6575804.0, "taker_buy_quote": 216753.28391 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.03287, "high": 0.03304, "low": 0.03255, "close": 0.03264, "volume": 9463006.0, "close_time": 1751198399999, "quote_volume": 310488.82429, "trades": 3830, "taker_buy_base": 4166222.0, "taker_buy_quote": 136729.65975 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.03265, "high": 0.03298, "low": 0.03175, "close": 0.03207, "volume": 21687920.0, "close_time": 1751212799999, "quote_volume": 699661.82639, "trades": 6348, "taker_buy_base": 11692632.0, "taker_buy_quote": 377466.58625 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.03206, "high": 0.03492, "low": 0.03198, "close": 0.03477, "volume": 34187843.0, "close_time": 1751227199999, "quote_volume": 1156020.32145, "trades": 12625, "taker_buy_base": 17190439.0, "taker_buy_quote": 580082.47249 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.03476, "high": 0.03658, "low": 0.03458, "close": 0.03587, "volume": 49137701.0, "close_time": 1751241599999, "quote_volume": 1747191.52742, "trades": 19484, "taker_buy_base": 23815905.0, "taker_buy_quote": 847601.73922 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03588, "high": 0.03619, "low": 0.0342, "close": 0.03423, "volume": 25602763.0, "close_time": 1751255999999, "quote_volume": 895481.33211, "trades": 10542, "taker_buy_base": 10753575.0, "taker_buy_quote": 376095.80447 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.03423, "high": 0.03427, "low": 0.03341, "close": 0.03414, "volume": 24213984.0, "close_time": 1751270399999, "quote_volume": 821109.67441, "trades": 9185, "taker_buy_base": 11167104.0, "taker_buy_quote": 378835.22551 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.03413, "high": 0.03496, "low": 0.03384, "close": 0.03457, "volume": 28960700.0, "close_time": 1751284799999, "quote_volume": 999947.50163, "trades": 11144, "taker_buy_base": 14717490.0, "taker_buy_quote": 508022.9843 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.03456, "high": 0.03582, "low": 0.03437, "close": 0.03478, "volume": 116502975.0, "close_time": 1751299199999, "quote_volume": 4095269.58208, "trades": 34319, "taker_buy_base": 60658052.0, "taker_buy_quote": 2133747.98538 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.03479, "high": 0.03653, "low": 0.03473, "close": 0.03521, "volume": 54070475.0, "close_time": 1751313599999, "quote_volume": 1926958.96397, "trades": 19492, "taker_buy_base": 25414227.0, "taker_buy_quote": 906254.54753 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0352, "high": 0.03524, "low": 0.03426, "close": 0.03455, "volume": 18230367.0, "close_time": 1751327999999, "quote_volume": 633998.92378, "trades": 7372, "taker_buy_base": 7177823.0, "taker_buy_quote": 249687.72278 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03456, "high": 0.03578, "low": 0.03409, "close": 0.03536, "volume": 104940507.0, "close_time": 1751342399999, "quote_volume": 3641315.22077, "trades": 28857, "taker_buy_base": 54975901.0, "taker_buy_quote": 1909464.44562 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.03538, "high": 0.03561, "low": 0.03471, "close": 0.03549, "volume": 35049160.0, "close_time": 1751356799999, "quote_volume": 1233862.70993, "trades": 12517, "taker_buy_base": 18094787.0, "taker_buy_quote": 637025.54402 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.03548, "high": 0.03548, "low": 0.03385, "close": 0.03396, "volume": 25636573.0, "close_time": 1751371199999, "quote_volume": 884675.72999, "trades": 8810, "taker_buy_base": 11937371.0, "taker_buy_quote": 411922.47575 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.03396, "high": 0.03456, "low": 0.03345, "close": 0.03446, "volume": 25949101.0, "close_time": 1751385599999, "quote_volume": 880441.75806, "trades": 9534, "taker_buy_base": 12748912.0, "taker_buy_quote": 432411.76154 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.03448, "high": 0.03459, "low": 0.03258, "close": 0.033, "volume": 20396623.0, "close_time": 1751399999999, "quote_volume": 682030.4356, "trades": 7208, "taker_buy_base": 7929576.0, "taker_buy_quote": 265951.07837 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.033, "high": 0.03331, "low": 0.0326, "close": 0.03302, "volume": 11284244.0, "close_time": 1751414399999, "quote_volume": 372627.36723, "trades": 4147, "taker_buy_base": 5305405.0, "taker_buy_quote": 175222.45814 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03303, "high": 0.03415, "low": 0.03205, "close": 0.03227, "volume": 27609109.0, "close_time": 1751428799999, "quote_volume": 916074.37378, "trades": 9254, "taker_buy_base": 12804325.0, "taker_buy_quote": 425576.81047 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.03228, "high": 0.03296, "low": 0.03221, "close": 0.03271, "volume": 22919258.0, "close_time": 1751443199999, "quote_volume": 747501.12877, "trades": 7318, "taker_buy_base": 12170743.0, "taker_buy_quote": 396908.78133 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.03271, "high": 0.03327, "low": 0.03256, "close": 0.0329, "volume": 17031319.0, "close_time": 1751457599999, "quote_volume": 560959.08586, "trades": 5873, "taker_buy_base": 7826708.0, "taker_buy_quote": 257875.90052 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0329, "high": 0.03367, "low": 0.03269, "close": 0.03344, "volume": 15670886.0, "close_time": 1751471999999, "quote_volume": 519351.55729, "trades": 5910, "taker_buy_base": 7908170.0, "taker_buy_quote": 262076.3415 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.03344, "high": 0.03494, "low": 0.03331, "close": 0.03492, "volume": 28973395.0, "close_time": 1751486399999, "quote_volume": 995959.33074, "trades": 10624, "taker_buy_base": 14793310.0, "taker_buy_quote": 508459.38134 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.03491, "high": 0.03492, "low": 0.03416, "close": 0.03421, "volume": 17204151.0, "close_time": 1751500799999, "quote_volume": 594496.82443, "trades": 7000, "taker_buy_base": 6802399.0, "taker_buy_quote": 235232.34819 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0342, "high": 0.03457, "low": 0.03378, "close": 0.03392, "volume": 17229105.0, "close_time": 1751515199999, "quote_volume": 589075.1857, "trades": 7235, "taker_buy_base": 7925461.0, "taker_buy_quote": 270877.5047 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.03391, "high": 0.03487, "low": 0.03375, "close": 0.03426, "volume": 23753489.0, "close_time": 1751529599999, "quote_volume": 815704.72347, "trades": 8095, "taker_buy_base": 12081978.0, "taker_buy_quote": 414948.11436 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.03427, "high": 0.03442, "low": 0.03368, "close": 0.03398, "volume": 18263602.0, "close_time": 1751543999999, "quote_volume": 622678.17938, "trades": 6252, "taker_buy_base": 8854017.0, "taker_buy_quote": 301826.88561 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.03399, "high": 0.03456, "low": 0.03279, "close": 0.03302, "volume": 32366593.0, "close_time": 1751558399999, "quote_volume": 1093964.99354, "trades": 10404, "taker_buy_base": 12772121.0, "taker_buy_quote": 432056.30301 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.03302, "high": 0.03316, "low": 0.03224, "close": 0.03269, "volume": 18739424.0, "close_time": 1751572799999, "quote_volume": 612551.28023, "trades": 5740, "taker_buy_base": 9135789.0, "taker_buy_quote": 298587.19143 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.03269, "high": 0.03305, "low": 0.03258, "close": 0.03298, "volume": 10047446.0, "close_time": 1751587199999, "quote_volume": 329847.9077, "trades": 3871, "taker_buy_base": 4740492.0, "taker_buy_quote": 155560.17204 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03296, "high": 0.03317, "low": 0.03226, "close": 0.03317, "volume": 45591403.0, "close_time": 1751601599999, "quote_volume": 1484645.54059, "trades": 8457, "taker_buy_base": 23201829.0, "taker_buy_quote": 755467.78529 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.03316, "high": 0.03399, "low": 0.03237, "close": 0.03263, "volume": 61473855.0, "close_time": 1751615999999, "quote_volume": 2030503.84418, "trades": 19431, "taker_buy_base": 30019647.0, "taker_buy_quote": 991740.46886 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.03262, "high": 0.03289, "low": 0.03168, "close": 0.03231, "volume": 163297808.0, "close_time": 1751630399999, "quote_volume": 5280056.42101, "trades": 28654, "taker_buy_base": 93173983.0, "taker_buy_quote": 3012308.99931 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0323, "high": 0.03237, "low": 0.03163, "close": 0.03174, "volume": 15488245.0, "close_time": 1751644799999, "quote_volume": 495067.52549, "trades": 5615, "taker_buy_base": 7530715.0, "taker_buy_quote": 240770.46826 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.03175, "high": 0.03192, "low": 0.03103, "close": 0.03167, "volume": 13477136.0, "close_time": 1751659199999, "quote_volume": 424074.99051, "trades": 5477, "taker_buy_base": 5677653.0, "taker_buy_quote": 178695.23837 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.03167, "high": 0.03168, "low": 0.03115, "close": 0.03132, "volume": 7460207.0, "close_time": 1751673599999, "quote_volume": 234069.77585, "trades": 2908, "taker_buy_base": 3086467.0, "taker_buy_quote": 96849.99037 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03133, "high": 0.03194, "low": 0.03109, "close": 0.0315, "volume": 7630593.0, "close_time": 1751687999999, "quote_volume": 240551.47819, "trades": 3183, "taker_buy_base": 3618155.0, "taker_buy_quote": 114119.69999 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.03149, "high": 0.03165, "low": 0.03118, "close": 0.03151, "volume": 11425138.0, "close_time": 1751702399999, "quote_volume": 359030.34561, "trades": 3836, "taker_buy_base": 5601348.0, "taker_buy_quote": 176096.26442 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.03152, "high": 0.03176, "low": 0.03088, "close": 0.0314, "volume": 37092771.0, "close_time": 1751716799999, "quote_volume": 1160510.51714, "trades": 10657, "taker_buy_base": 16417671.0, "taker_buy_quote": 514012.59711 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.03141, "high": 0.03157, "low": 0.02998, "close": 0.03055, "volume": 526968086.0, "close_time": 1751731199999, "quote_volume": 16313083.61874, "trades": 113380, "taker_buy_base": 304709374.0, "taker_buy_quote": 9434402.98998 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.03055, "high": 0.03083, "low": 0.0303, "close": 0.03058, "volume": 22956936.0, "close_time": 1751745599999, "quote_volume": 702366.01905, "trades": 6949, "taker_buy_base": 14105466.0, "taker_buy_quote": 431608.22131 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.03057, "high": 0.03119, "low": 0.0305, "close": 0.03119, "volume": 8216827.0, "close_time": 1751759999999, "quote_volume": 253643.59451, "trades": 3085, "taker_buy_base": 3444235.0, "taker_buy_quote": 106281.13749 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0312, "high": 0.03123, "low": 0.0309, "close": 0.03113, "volume": 6653064.0, "close_time": 1751774399999, "quote_volume": 206606.99713, "trades": 2291, "taker_buy_base": 2906102.0, "taker_buy_quote": 90251.27118 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.03114, "high": 0.03294, "low": 0.03113, "close": 0.03226, "volume": 20898891.0, "close_time": 1751788799999, "quote_volume": 665765.31911, "trades": 7298, "taker_buy_base": 10916060.0, "taker_buy_quote": 348181.94557 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.03226, "high": 0.03284, "low": 0.03165, "close": 0.03237, "volume": 33976736.0, "close_time": 1751803199999, "quote_volume": 1093911.03457, "trades": 13424, "taker_buy_base": 15133349.0, "taker_buy_quote": 487499.00477 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.03241, "high": 0.03259, "low": 0.03145, "close": 0.03215, "volume": 35475964.0, "close_time": 1751817599999, "quote_volume": 1129216.98456, "trades": 9371, "taker_buy_base": 13156344.0, "taker_buy_quote": 419245.59429 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.03217, "high": 0.03235, "low": 0.03184, "close": 0.03222, "volume": 8819622.0, "close_time": 1751831999999, "quote_volume": 283256.41533, "trades": 3592, "taker_buy_base": 3162330.0, "taker_buy_quote": 101497.50623 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.03223, "high": 0.03253, "low": 0.03183, "close": 0.03198, "volume": 7506944.0, "close_time": 1751846399999, "quote_volume": 241590.29454, "trades": 3364, "taker_buy_base": 2499501.0, "taker_buy_quote": 80476.9015 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03199, "high": 0.03225, "low": 0.03186, "close": 0.03188, "volume": 11173829.0, "close_time": 1751860799999, "quote_volume": 357892.59456, "trades": 3776, "taker_buy_base": 4721138.0, "taker_buy_quote": 151254.59751 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.03188, "high": 0.03244, "low": 0.03186, "close": 0.03238, "volume": 14649048.0, "close_time": 1751875199999, "quote_volume": 472687.69515, "trades": 4295, "taker_buy_base": 6942751.0, "taker_buy_quote": 224020.4247 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.03237, "high": 0.0328, "low": 0.03167, "close": 0.03183, "volume": 20160605.0, "close_time": 1751889599999, "quote_volume": 650791.00805, "trades": 7290, "taker_buy_base": 10458741.0, "taker_buy_quote": 337951.49076 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.03184, "high": 0.03223, "low": 0.03157, "close": 0.03176, "volume": 10217110.0, "close_time": 1751903999999, "quote_volume": 325679.91813, "trades": 4044, "taker_buy_base": 3994732.0, "taker_buy_quote": 127440.84437 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.03178, "high": 0.03184, "low": 0.03121, "close": 0.03155, "volume": 18044563.0, "close_time": 1751918399999, "quote_volume": 569346.75205, "trades": 6549, "taker_buy_base": 7065595.0, "taker_buy_quote": 223083.84131 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.03155, "high": 0.03171, "low": 0.03114, "close": 0.03153, "volume": 9033024.0, "close_time": 1751932799999, "quote_volume": 284419.59983, "trades": 3237, "taker_buy_base": 4748585.0, "taker_buy_quote": 149560.3419 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.03152, "high": 0.03161, "low": 0.03088, "close": 0.03096, "volume": 15223104.0, "close_time": 1751947199999, "quote_volume": 474204.9929, "trades": 5784, "taker_buy_base": 6850139.0, "taker_buy_quote": 213440.9145 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.03095, "high": 0.03159, "low": 0.03077, "close": 0.03158, "volume": 6941162.0, "close_time": 1751961599999, "quote_volume": 216593.16224, "trades": 2699, "taker_buy_base": 3671760.0, "taker_buy_quote": 114672.16559 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.03158, "high": 0.0316, "low": 0.03106, "close": 0.03111, "volume": 12223934.0, "close_time": 1751975999999, "quote_volume": 381953.4416, "trades": 3717, "taker_buy_base": 5598333.0, "taker_buy_quote": 174948.48666 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.03112, "high": 0.03134, "low": 0.03048, "close": 0.03065, "volume": 19561481.0, "close_time": 1751990399999, "quote_volume": 604139.34923, "trades": 4756, "taker_buy_base": 10616492.0, "taker_buy_quote": 327835.31606 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.03065, "high": 0.03273, "low": 0.03057, "close": 0.03273, "volume": 16453860.0, "close_time": 1752004799999, "quote_volume": 522078.38744, "trades": 6004, "taker_buy_base": 8795595.0, "taker_buy_quote": 279589.14316 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.03273, "high": 0.03385, "low": 0.03253, "close": 0.03301, "volume": 31159225.0, "close_time": 1752019199999, "quote_volume": 1030918.02213, "trades": 10595, "taker_buy_base": 15126492.0, "taker_buy_quote": 500534.98162 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03301, "high": 0.03318, "low": 0.032, "close": 0.03253, "volume": 11206558.0, "close_time": 1752033599999, "quote_volume": 362888.48097, "trades": 4004, "taker_buy_base": 4928075.0, "taker_buy_quote": 159547.29988 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.03252, "high": 0.03267, "low": 0.0321, "close": 0.03261, "volume": 14041860.0, "close_time": 1752047999999, "quote_volume": 454362.5272, "trades": 4980, "taker_buy_base": 6128046.0, "taker_buy_quote": 198247.92029 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.03262, "high": 0.03421, "low": 0.03233, "close": 0.03326, "volume": 32414265.0, "close_time": 1752062399999, "quote_volume": 1078524.16159, "trades": 8363, "taker_buy_base": 16832882.0, "taker_buy_quote": 561121.51269 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.03328, "high": 0.03476, "low": 0.03323, "close": 0.03467, "volume": 43144585.0, "close_time": 1752076799999, "quote_volume": 1463990.97891, "trades": 14447, "taker_buy_base": 22450692.0, "taker_buy_quote": 762182.90354 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.03467, "high": 0.03525, "low": 0.03324, "close": 0.03522, "volume": 39784362.0, "close_time": 1752091199999, "quote_volume": 1349397.03445, "trades": 14137, "taker_buy_base": 16398104.0, "taker_buy_quote": 556864.12124 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.03523, "high": 0.03529, "low": 0.03435, "close": 0.03446, "volume": 23265156.0, "close_time": 1752105599999, "quote_volume": 809484.1584, "trades": 9913, "taker_buy_base": 9566276.0, "taker_buy_quote": 332980.00995 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03448, "high": 0.03458, "low": 0.03378, "close": 0.03398, "volume": 16698829.0, "close_time": 1752119999999, "quote_volume": 568954.67001, "trades": 6664, "taker_buy_base": 7410472.0, "taker_buy_quote": 252384.13145 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.034, "high": 0.03438, "low": 0.03366, "close": 0.03373, "volume": 20425454.0, "close_time": 1752134399999, "quote_volume": 694248.82682, "trades": 7490, "taker_buy_base": 9326296.0, "taker_buy_quote": 317024.28934 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.03373, "high": 0.03572, "low": 0.03364, "close": 0.03532, "volume": 34296142.0, "close_time": 1752148799999, "quote_volume": 1189165.18942, "trades": 12577, "taker_buy_base": 20250964.0, "taker_buy_quote": 703173.99541 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.03532, "high": 0.03618, "low": 0.03482, "close": 0.03528, "volume": 50634069.0, "close_time": 1752163199999, "quote_volume": 1802366.35413, "trades": 15389, "taker_buy_base": 26964159.0, "taker_buy_quote": 959724.11195 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.03528, "high": 0.04, "low": 0.03513, "close": 0.03881, "volume": 103705163.0, "close_time": 1752177599999, "quote_volume": 3957156.62151, "trades": 34061, "taker_buy_base": 52254888.0, "taker_buy_quote": 1992219.17376 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.03882, "high": 0.04447, "low": 0.03864, "close": 0.04058, "volume": 138964037.0, "close_time": 1752191999999, "quote_volume": 5755001.53183, "trades": 49010, "taker_buy_base": 69022858.0, "taker_buy_quote": 2863293.4008 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.04056, "high": 0.04245, "low": 0.04019, "close": 0.04194, "volume": 52923614.0, "close_time": 1752206399999, "quote_volume": 2181940.78084, "trades": 20215, "taker_buy_base": 26120989.0, "taker_buy_quote": 1077940.87408 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.04193, "high": 0.04565, "low": 0.04149, "close": 0.04313, "volume": 133829087.0, "close_time": 1752220799999, "quote_volume": 5829787.6995, "trades": 58666, "taker_buy_base": 68631731.0, "taker_buy_quote": 2985722.7845 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.04316, "high": 0.04326, "low": 0.04066, "close": 0.04092, "volume": 68608022.0, "close_time": 1752235199999, "quote_volume": 2877165.29543, "trades": 26050, "taker_buy_base": 30183509.0, "taker_buy_quote": 1267306.89072 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.04093, "high": 0.04209, "low": 0.04031, "close": 0.04056, "volume": 41813359.0, "close_time": 1752249599999, "quote_volume": 1726954.52646, "trades": 16681, "taker_buy_base": 19286678.0, "taker_buy_quote": 796905.16018 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.04057, "high": 0.04161, "low": 0.04045, "close": 0.04119, "volume": 27839924.0, "close_time": 1752263999999, "quote_volume": 1147273.20472, "trades": 10990, "taker_buy_base": 13819642.0, "taker_buy_quote": 569533.86947 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0412, "high": 0.04132, "low": 0.03913, "close": 0.03935, "volume": 30761272.0, "close_time": 1752278399999, "quote_volume": 1232520.53872, "trades": 12009, "taker_buy_base": 11641478.0, "taker_buy_quote": 467059.86182 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.03936, "high": 0.0399, "low": 0.03862, "close": 0.03966, "volume": 24582794.0, "close_time": 1752292799999, "quote_volume": 967992.01817, "trades": 10057, "taker_buy_base": 12292313.0, "taker_buy_quote": 484300.57728 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.03966, "high": 0.03976, "low": 0.0383, "close": 0.0384, "volume": 24352089.0, "close_time": 1752307199999, "quote_volume": 946664.4986, "trades": 10701, "taker_buy_base": 10892644.0, "taker_buy_quote": 423424.27729 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.03838, "high": 0.03861, "low": 0.03775, "close": 0.03802, "volume": 21474063.0, "close_time": 1752321599999, "quote_volume": 819430.62767, "trades": 8997, "taker_buy_base": 10383917.0, "taker_buy_quote": 396266.97342 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.03801, "high": 0.0383, "low": 0.03572, "close": 0.0361, "volume": 53605285.0, "close_time": 1752335999999, "quote_volume": 1962513.60387, "trades": 19591, "taker_buy_base": 24521847.0, "taker_buy_quote": 897759.40947 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.0361, "high": 0.0376, "low": 0.0359, "close": 0.03754, "volume": 22321270.0, "close_time": 1752350399999, "quote_volume": 821849.57071, "trades": 8442, "taker_buy_base": 13443956.0, "taker_buy_quote": 494884.38342 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.03756, "high": 0.03823, "low": 0.03711, "close": 0.03823, "volume": 14246137.0, "close_time": 1752364799999, "quote_volume": 536039.10238, "trades": 4889, "taker_buy_base": 7370766.0, "taker_buy_quote": 277359.24133 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03824, "high": 0.03853, "low": 0.03765, "close": 0.03778, "volume": 20418599.0, "close_time": 1752379199999, "quote_volume": 776633.73336, "trades": 6797, "taker_buy_base": 10748696.0, "taker_buy_quote": 408845.73702 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0378, "high": 0.03825, "low": 0.03736, "close": 0.03759, "volume": 18007163.0, "close_time": 1752393599999, "quote_volume": 681589.23471, "trades": 5564, "taker_buy_base": 9681919.0, "taker_buy_quote": 366526.05899 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.03758, "high": 0.03769, "low": 0.03714, "close": 0.03744, "volume": 16798960.0, "close_time": 1752407999999, "quote_volume": 628519.23607, "trades": 5102, "taker_buy_base": 8560338.0, "taker_buy_quote": 320371.31136 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.03744, "high": 0.03804, "low": 0.03707, "close": 0.03767, "volume": 23397353.0, "close_time": 1752422399999, "quote_volume": 878758.16781, "trades": 8047, "taker_buy_base": 12330595.0, "taker_buy_quote": 463379.12825 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.03767, "high": 0.03832, "low": 0.03742, "close": 0.03748, "volume": 20063469.0, "close_time": 1752436799999, "quote_volume": 761366.77702, "trades": 7299, "taker_buy_base": 10974403.0, "taker_buy_quote": 416388.67873 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.03746, "high": 0.03782, "low": 0.03639, "close": 0.03682, "volume": 19268382.0, "close_time": 1752451199999, "quote_volume": 712312.86407, "trades": 5565, "taker_buy_base": 7951229.0, "taker_buy_quote": 293998.05578 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.03682, "high": 0.03794, "low": 0.03627, "close": 0.03756, "volume": 22873234.0, "close_time": 1752465599999, "quote_volume": 847368.36824, "trades": 8148, "taker_buy_base": 11745536.0, "taker_buy_quote": 435657.71157 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.03757, "high": 0.03893, "low": 0.0371, "close": 0.03745, "volume": 42698111.0, "close_time": 1752479999999, "quote_volume": 1622436.02565, "trades": 12126, "taker_buy_base": 20256183.0, "taker_buy_quote": 770824.13259 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.03745, "high": 0.03771, "low": 0.03656, "close": 0.03713, "volume": 29974527.0, "close_time": 1752494399999, "quote_volume": 1114478.08262, "trades": 8369, "taker_buy_base": 15177833.0, "taker_buy_quote": 564718.26025 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.03713, "high": 0.03719, "low": 0.0359, "close": 0.03617, "volume": 26812893.0, "close_time": 1752508799999, "quote_volume": 977259.47868, "trades": 8835, "taker_buy_base": 10611571.0, "taker_buy_quote": 387763.36515 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.03616, "high": 0.03637, "low": 0.03534, "close": 0.03559, "volume": 29179844.0, "close_time": 1752523199999, "quote_volume": 1047987.31068, "trades": 7582, "taker_buy_base": 10490065.0, "taker_buy_quote": 377023.36036 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0356, "high": 0.03603, "low": 0.03502, "close": 0.03569, "volume": 13131996.0, "close_time": 1752537599999, "quote_volume": 468484.33209, "trades": 4325, "taker_buy_base": 6409240.0, "taker_buy_quote": 228868.1325 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.03569, "high": 0.03601, "low": 0.03513, "close": 0.03548, "volume": 22922734.0, "close_time": 1752551999999, "quote_volume": 814757.18683, "trades": 8120, "taker_buy_base": 10690230.0, "taker_buy_quote": 379771.99421 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.03548, "high": 0.03612, "low": 0.03523, "close": 0.03534, "volume": 13910004.0, "close_time": 1752566399999, "quote_volume": 496090.56592, "trades": 4567, "taker_buy_base": 6726392.0, "taker_buy_quote": 239859.92586 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.03535, "high": 0.03551, "low": 0.03508, "close": 0.03548, "volume": 11177876.0, "close_time": 1752580799999, "quote_volume": 394687.16031, "trades": 3464, "taker_buy_base": 4818938.0, "taker_buy_quote": 170126.18602 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.03549, "high": 0.03599, "low": 0.0349, "close": 0.03593, "volume": 23224946.0, "close_time": 1752595199999, "quote_volume": 822647.56004, "trades": 9283, "taker_buy_base": 11172131.0, "taker_buy_quote": 396040.02028 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.03592, "high": 0.03798, "low": 0.03592, "close": 0.03722, "volume": 41655307.0, "close_time": 1752609599999, "quote_volume": 1541981.09805, "trades": 17433, "taker_buy_base": 22342133.0, "taker_buy_quote": 827178.38629 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.03721, "high": 0.0375, "low": 0.03653, "close": 0.03711, "volume": 19138888.0, "close_time": 1752623999999, "quote_volume": 709681.22034, "trades": 6785, "taker_buy_base": 7745805.0, "taker_buy_quote": 287031.89477 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.03712, "high": 0.03771, "low": 0.03657, "close": 0.03659, "volume": 15684629.0, "close_time": 1752638399999, "quote_volume": 582097.73582, "trades": 5644, "taker_buy_base": 7846485.0, "taker_buy_quote": 291361.78262 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.0366, "high": 0.03717, "low": 0.03637, "close": 0.03702, "volume": 11637767.0, "close_time": 1752652799999, "quote_volume": 427579.22893, "trades": 4392, "taker_buy_base": 6134370.0, "taker_buy_quote": 225517.72062 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.03702, "high": 0.03718, "low": 0.03662, "close": 0.03695, "volume": 11014606.0, "close_time": 1752667199999, "quote_volume": 407078.61443, "trades": 3847, "taker_buy_base": 5850716.0, "taker_buy_quote": 216278.91623 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.03696, "high": 0.03701, "low": 0.03623, "close": 0.03656, "volume": 21398810.0, "close_time": 1752681599999, "quote_volume": 783104.28224, "trades": 7702, "taker_buy_base": 8899844.0, "taker_buy_quote": 325896.56561 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.03655, "high": 0.03728, "low": 0.03624, "close": 0.03663, "volume": 17564089.0, "close_time": 1752695999999, "quote_volume": 648517.83055, "trades": 6792, "taker_buy_base": 8480358.0, "taker_buy_quote": 312981.60784 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.03664, "high": 0.03731, "low": 0.03577, "close": 0.03608, "volume": 17720616.0, "close_time": 1752710399999, "quote_volume": 647544.63753, "trades": 6489, "taker_buy_base": 9438078.0, "taker_buy_quote": 345817.95744 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0361, "high": 0.03645, "low": 0.03525, "close": 0.0356, "volume": 16569964.0, "close_time": 1752724799999, "quote_volume": 594327.90531, "trades": 7012, "taker_buy_base": 7534134.0, "taker_buy_quote": 270480.84441 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0356, "high": 0.03585, "low": 0.03529, "close": 0.03555, "volume": 17394845.0, "close_time": 1752739199999, "quote_volume": 618376.26446, "trades": 5522, "taker_buy_base": 7670625.0, "taker_buy_quote": 272617.93477 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.03556, "high": 0.03587, "low": 0.03513, "close": 0.03565, "volume": 16669924.0, "close_time": 1752753599999, "quote_volume": 593168.72232, "trades": 5660, "taker_buy_base": 8834497.0, "taker_buy_quote": 314601.79866 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.03563, "high": 0.03589, "low": 0.03482, "close": 0.03534, "volume": 20461244.0, "close_time": 1752767999999, "quote_volume": 725355.96879, "trades": 7448, "taker_buy_base": 10341731.0, "taker_buy_quote": 366790.16388 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.03532, "high": 0.03536, "low": 0.03414, "close": 0.03476, "volume": 25558515.0, "close_time": 1752782399999, "quote_volume": 891531.55056, "trades": 7638, "taker_buy_base": 11891515.0, "taker_buy_quote": 414565.76937 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.03475, "high": 0.03539, "low": 0.03431, "close": 0.03447, "volume": 15924021.0, "close_time": 1752796799999, "quote_volume": 555246.27426, "trades": 6064, "taker_buy_base": 7067235.0, "taker_buy_quote": 246485.07881 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.03448, "high": 0.03595, "low": 0.03448, "close": 0.03581, "volume": 15611074.0, "close_time": 1752811199999, "quote_volume": 551276.85359, "trades": 6029, "taker_buy_base": 8632449.0, "taker_buy_quote": 305311.5703 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.03583, "high": 0.0371, "low": 0.03574, "close": 0.03617, "volume": 31630209.0, "close_time": 1752825599999, "quote_volume": 1152429.60147, "trades": 9936, "taker_buy_base": 15976261.0, "taker_buy_quote": 582304.98929 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.03616, "high": 0.03703, "low": 0.03574, "close": 0.0359, "volume": 26321574.0, "close_time": 1752839999999, "quote_volume": 958434.30381, "trades": 9195, "taker_buy_base": 11421003.0, "taker_buy_quote": 416222.19856 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.03592, "high": 0.037, "low": 0.03492, "close": 0.03559, "volume": 39796100.0, "close_time": 1752854399999, "quote_volume": 1437522.58355, "trades": 14717, "taker_buy_base": 18906213.0, "taker_buy_quote": 684257.45001 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.03558, "high": 0.03673, "low": 0.03523, "close": 0.0361, "volume": 22995299.0, "close_time": 1752868799999, "quote_volume": 830793.38217, "trades": 8336, "taker_buy_base": 12191092.0, "taker_buy_quote": 440649.36443 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.03611, "high": 0.03677, "low": 0.03489, "close": 0.03661, "volume": 26840784.0, "close_time": 1752883199999, "quote_volume": 961217.81978, "trades": 8416, "taker_buy_base": 13114675.0, "taker_buy_quote": 470068.19149 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.03662, "high": 0.03677, "low": 0.035, "close": 0.0362, "volume": 28866230.0, "close_time": 1752897599999, "quote_volume": 1039326.77186, "trades": 8441, "taker_buy_base": 13196542.0, "taker_buy_quote": 474405.24879 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0362, "high": 0.0363, "low": 0.03545, "close": 0.03566, "volume": 13797525.0, "close_time": 1752911999999, "quote_volume": 494967.92031, "trades": 4986, "taker_buy_base": 5046164.0, "taker_buy_quote": 181006.2958 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.03563, "high": 0.03585, "low": 0.03534, "close": 0.03552, "volume": 7362102.0, "close_time": 1752926399999, "quote_volume": 262030.77871, "trades": 3326, "taker_buy_base": 3341020.0, "taker_buy_quote": 118892.73899 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.03552, "high": 0.03567, "low": 0.0348, "close": 0.03514, "volume": 14678964.0, "close_time": 1752940799999, "quote_volume": 516638.5601, "trades": 4749, "taker_buy_base": 6579668.0, "taker_buy_quote": 231709.0072 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.03513, "high": 0.03575, "low": 0.035, "close": 0.03562, "volume": 7101201.0, "close_time": 1752955199999, "quote_volume": 250313.46697, "trades": 2875, "taker_buy_base": 3410602.0, "taker_buy_quote": 120258.80234 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.03563, "high": 0.03616, "low": 0.03545, "close": 0.03615, "volume": 6540591.0, "close_time": 1752969599999, "quote_volume": 234037.90339, "trades": 2616, "taker_buy_base": 3691781.0, "taker_buy_quote": 132183.12252 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.03616, "high": 0.03625, "low": 0.03552, "close": 0.03564, "volume": 9533415.0, "close_time": 1752983999999, "quote_volume": 340990.47894, "trades": 3646, "taker_buy_base": 4029336.0, "taker_buy_quote": 144109.18888 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.03566, "high": 0.0362, "low": 0.03562, "close": 0.03606, "volume": 10100862.0, "close_time": 1752998399999, "quote_volume": 362873.20838, "trades": 3279, "taker_buy_base": 4865964.0, "taker_buy_quote": 174841.00588 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.03607, "high": 0.03734, "low": 0.03605, "close": 0.03724, "volume": 19386692.0, "close_time": 1753012799999, "quote_volume": 710831.05065, "trades": 6341, "taker_buy_base": 11539797.0, "taker_buy_quote": 423575.11211 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.03724, "high": 0.03749, "low": 0.03665, "close": 0.03729, "volume": 21861311.0, "close_time": 1753027199999, "quote_volume": 811252.08746, "trades": 7409, "taker_buy_base": 11124652.0, "taker_buy_quote": 413225.72732 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0373, "high": 0.03881, "low": 0.0373, "close": 0.0379, "volume": 26488575.0, "close_time": 1753041599999, "quote_volume": 1011695.73213, "trades": 10865, "taker_buy_base": 13280486.0, "taker_buy_quote": 507139.32103 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.03791, "high": 0.03798, "low": 0.03672, "close": 0.03717, "volume": 19395814.0, "close_time": 1753055999999, "quote_volume": 725265.60178, "trades": 8162, "taker_buy_base": 8212140.0, "taker_buy_quote": 307267.15055 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.03715, "high": 0.04, "low": 0.03627, "close": 0.03996, "volume": 57773976.0, "close_time": 1753070399999, "quote_volume": 2228108.24502, "trades": 20587, "taker_buy_base": 29380062.0, "taker_buy_quote": 1134218.64715 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.03994, "high": 0.04085, "low": 0.03864, "close": 0.04032, "volume": 50825440.0, "close_time": 1753084799999, "quote_volume": 2011354.15492, "trades": 16676, "taker_buy_base": 24768641.0, "taker_buy_quote": 982740.27263 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.04033, "high": 0.04054, "low": 0.03858, "close": 0.03875, "volume": 27880394.0, "close_time": 1753099199999, "quote_volume": 1098890.03036, "trades": 10676, "taker_buy_base": 11223218.0, "taker_buy_quote": 443595.27598 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.03875, "high": 0.03948, "low": 0.03834, "close": 0.03902, "volume": 33130089.0, "close_time": 1753113599999, "quote_volume": 1288697.37643, "trades": 12032, "taker_buy_base": 14236088.0, "taker_buy_quote": 553831.97716 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.03902, "high": 0.03923, "low": 0.03811, "close": 0.03923, "volume": 20695607.0, "close_time": 1753127999999, "quote_volume": 800405.17561, "trades": 9336, "taker_buy_base": 9973668.0, "taker_buy_quote": 385595.55717 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.03923, "high": 0.04308, "low": 0.03897, "close": 0.04162, "volume": 52765533.0, "close_time": 1753142399999, "quote_volume": 2161610.05936, "trades": 15842, "taker_buy_base": 27972448.0, "taker_buy_quote": 1145958.80129 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.04165, "high": 0.04216, "low": 0.0397, "close": 0.04058, "volume": 56097600.0, "close_time": 1753156799999, "quote_volume": 2293288.89365, "trades": 16718, "taker_buy_base": 25885668.0, "taker_buy_quote": 1059323.25662 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.04059, "high": 0.04378, "low": 0.03943, "close": 0.04286, "volume": 70749095.0, "close_time": 1753171199999, "quote_volume": 2946972.07623, "trades": 18168, "taker_buy_base": 37711298.0, "taker_buy_quote": 1574091.3208 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.04285, "high": 0.04285, "low": 0.03983, "close": 0.04276, "volume": 57315972.0, "close_time": 1753185599999, "quote_volume": 2354635.1432, "trades": 15572, "taker_buy_base": 26760928.0, "taker_buy_quote": 1099454.39485 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.04279, "high": 0.04511, "low": 0.04074, "close": 0.04167, "volume": 107044411.0, "close_time": 1753199999999, "quote_volume": 4557871.81546, "trades": 31434, "taker_buy_base": 53754103.0, "taker_buy_quote": 2292347.73719 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.04167, "high": 0.04257, "low": 0.03959, "close": 0.04041, "volume": 50891425.0, "close_time": 1753214399999, "quote_volume": 2085374.87517, "trades": 12692, "taker_buy_base": 22700418.0, "taker_buy_quote": 932199.60484 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.04041, "high": 0.04263, "low": 0.04028, "close": 0.04259, "volume": 26909989.0, "close_time": 1753228799999, "quote_volume": 1128664.36776, "trades": 9093, "taker_buy_base": 12324966.0, "taker_buy_quote": 516507.85537 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.04258, "high": 0.04608, "low": 0.04186, "close": 0.04459, "volume": 80779441.0, "close_time": 1753243199999, "quote_volume": 3543059.31246, "trades": 31804, "taker_buy_base": 40228208.0, "taker_buy_quote": 1768166.5597 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.04461, "high": 0.04655, "low": 0.0436, "close": 0.04466, "volume": 77633686.0, "close_time": 1753257599999, "quote_volume": 3502380.32748, "trades": 41112, "taker_buy_base": 38790698.0, "taker_buy_quote": 1751245.53732 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.04466, "high": 0.04471, "low": 0.04214, "close": 0.04322, "volume": 48779845.0, "close_time": 1753271999999, "quote_volume": 2097146.00971, "trades": 22455, "taker_buy_base": 22312355.0, "taker_buy_quote": 958717.49307 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.04321, "high": 0.04972, "low": 0.04228, "close": 0.04971, "volume": 275550817.0, "close_time": 1753286399999, "quote_volume": 12566250.04102, "trades": 132929, "taker_buy_base": 143025023.0, "taker_buy_quote": 6522174.51052 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.04971, "high": 0.0505, "low": 0.04369, "close": 0.04375, "volume": 137283528.0, "close_time": 1753300799999, "quote_volume": 6428519.95376, "trades": 74561, "taker_buy_base": 65506947.0, "taker_buy_quote": 3074174.46032 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.04377, "high": 0.04542, "low": 0.04262, "close": 0.04446, "volume": 57909319.0, "close_time": 1753315199999, "quote_volume": 2551877.66884, "trades": 30802, "taker_buy_base": 27498354.0, "taker_buy_quote": 1211641.46156 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.04445, "high": 0.04465, "low": 0.04068, "close": 0.04126, "volume": 62666770.0, "close_time": 1753329599999, "quote_volume": 2694776.23165, "trades": 34289, "taker_buy_base": 29740142.0, "taker_buy_quote": 1277995.26558 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.04128, "high": 0.04207, "low": 0.03769, "close": 0.04073, "volume": 237256178.0, "close_time": 1753343999999, "quote_volume": 9408884.70916, "trades": 71764, "taker_buy_base": 108254885.0, "taker_buy_quote": 4295554.11647 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.04071, "high": 0.04216, "low": 0.04025, "close": 0.04133, "volume": 59634838.0, "close_time": 1753358399999, "quote_volume": 2453248.22072, "trades": 28404, "taker_buy_base": 29571663.0, "taker_buy_quote": 1217241.9738 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.04132, "high": 0.04282, "low": 0.04047, "close": 0.04093, "volume": 52605564.0, "close_time": 1753372799999, "quote_volume": 2185978.42, "trades": 24907, "taker_buy_base": 27075115.0, "taker_buy_quote": 1126455.91809 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.04094, "high": 0.04113, "low": 0.03907, "close": 0.04042, "volume": 43022923.0, "close_time": 1753387199999, "quote_volume": 1726653.70004, "trades": 21989, "taker_buy_base": 20735935.0, "taker_buy_quote": 832849.21871 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.04042, "high": 0.0433, "low": 0.04036, "close": 0.04251, "volume": 37709869.0, "close_time": 1753401599999, "quote_volume": 1591558.92985, "trades": 17215, "taker_buy_base": 19952147.0, "taker_buy_quote": 841562.42366 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.04252, "high": 0.053, "low": 0.03918, "close": 0.03989, "volume": 312133433.0, "close_time": 1753415999999, "quote_volume": 13762075.21487, "trades": 141293, "taker_buy_base": 147213455.0, "taker_buy_quote": 6499486.1253 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.03988, "high": 0.04464, "low": 0.03637, "close": 0.03785, "volume": 329420930.0, "close_time": 1753430399999, "quote_volume": 13171632.39204, "trades": 117119, "taker_buy_base": 156278192.0, "taker_buy_quote": 6253474.59203 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.03785, "high": 0.0381, "low": 0.03563, "close": 0.03733, "volume": 88832675.0, "close_time": 1753444799999, "quote_volume": 3286829.1627, "trades": 28146, "taker_buy_base": 45431876.0, "taker_buy_quote": 1682290.38388 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.03734, "high": 0.03747, "low": 0.03503, "close": 0.03554, "volume": 73095476.0, "close_time": 1753459199999, "quote_volume": 2650854.83584, "trades": 23789, "taker_buy_base": 32128804.0, "taker_buy_quote": 1165409.38312 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.03553, "high": 0.03622, "low": 0.03478, "close": 0.03599, "volume": 51307351.0, "close_time": 1753473599999, "quote_volume": 1812931.79157, "trades": 18329, "taker_buy_base": 23362579.0, "taker_buy_quote": 825184.04705 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.03598, "high": 0.03711, "low": 0.03566, "close": 0.03684, "volume": 36931819.0, "close_time": 1753487999999, "quote_volume": 1354221.89038, "trades": 14135, "taker_buy_base": 17097928.0, "taker_buy_quote": 627362.49789 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.03685, "high": 0.03819, "low": 0.03623, "close": 0.03788, "volume": 40266335.0, "close_time": 1753502399999, "quote_volume": 1496961.71319, "trades": 15033, "taker_buy_base": 21750089.0, "taker_buy_quote": 809042.73915 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.03788, "high": 0.03988, "low": 0.03744, "close": 0.03929, "volume": 48026129.0, "close_time": 1753516799999, "quote_volume": 1854372.70618, "trades": 17134, "taker_buy_base": 24444526.0, "taker_buy_quote": 943025.46282 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.03932, "high": 0.04018, "low": 0.03831, "close": 0.03955, "volume": 55454496.0, "close_time": 1753531199999, "quote_volume": 2175500.7885, "trades": 20809, "taker_buy_base": 27232716.0, "taker_buy_quote": 1069117.49347 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.03954, "high": 0.03997, "low": 0.03848, "close": 0.03893, "volume": 43346161.0, "close_time": 1753545599999, "quote_volume": 1698787.78043, "trades": 15510, "taker_buy_base": 19617886.0, "taker_buy_quote": 769157.31084 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.03893, "high": 0.04142, "low": 0.03841, "close": 0.04026, "volume": 60246162.0, "close_time": 1753559999999, "quote_volume": 2410015.01554, "trades": 20886, "taker_buy_base": 29799386.0, "taker_buy_quote": 1191809.12191 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.04025, "high": 0.0407, "low": 0.03954, "close": 0.03993, "volume": 28047466.0, "close_time": 1753574399999, "quote_volume": 1122122.51037, "trades": 10347, "taker_buy_base": 12963854.0, "taker_buy_quote": 518832.46605 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.03993, "high": 0.04025, "low": 0.03938, "close": 0.03963, "volume": 32534202.0, "close_time": 1753588799999, "quote_volume": 1294488.56882, "trades": 11945, "taker_buy_base": 17071130.0, "taker_buy_quote": 679162.51769 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.03966, "high": 0.03978, "low": 0.03861, "close": 0.03884, "volume": 28822971.0, "close_time": 1753603199999, "quote_volume": 1130824.87669, "trades": 8115, "taker_buy_base": 12843496.0, "taker_buy_quote": 504502.91159 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.03885, "high": 0.03897, "low": 0.0384, "close": 0.03849, "volume": 25442773.0, "close_time": 1753617599999, "quote_volume": 984299.70405, "trades": 7018, "taker_buy_base": 10749459.0, "taker_buy_quote": 416146.79917 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.03847, "high": 0.03866, "low": 0.0379, "close": 0.03814, "volume": 23956266.0, "close_time": 1753631999999, "quote_volume": 917086.86356, "trades": 7250, "taker_buy_base": 10191087.0, "taker_buy_quote": 390436.44058 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.03813, "high": 0.03873, "low": 0.03778, "close": 0.0381, "volume": 27977923.0, "close_time": 1753646399999, "quote_volume": 1068145.24358, "trades": 8037, "taker_buy_base": 13232145.0, "taker_buy_quote": 505377.48109 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.0381, "high": 0.03864, "low": 0.03768, "close": 0.03847, "volume": 26983123.0, "close_time": 1753660799999, "quote_volume": 1028796.70607, "trades": 6679, "taker_buy_base": 15224278.0, "taker_buy_quote": 580694.28869 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.03847, "high": 0.03919, "low": 0.03719, "close": 0.03918, "volume": 46877474.0, "close_time": 1753675199999, "quote_volume": 1786059.45484, "trades": 13744, "taker_buy_base": 21433043.0, "taker_buy_quote": 818066.69294 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.03919, "high": 0.0405, "low": 0.03851, "close": 0.03977, "volume": 47921574.0, "close_time": 1753689599999, "quote_volume": 1895483.74988, "trades": 14295, "taker_buy_base": 24269006.0, "taker_buy_quote": 959524.87863 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.03978, "high": 0.04034, "low": 0.03926, "close": 0.03967, "volume": 41260235.0, "close_time": 1753703999999, "quote_volume": 1642584.21681, "trades": 12653, "taker_buy_base": 17030824.0, "taker_buy_quote": 678070.23923 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.03966, "high": 0.04054, "low": 0.03817, "close": 0.04015, "volume": 68421059.0, "close_time": 1753718399999, "quote_volume": 2692445.22079, "trades": 19305, "taker_buy_base": 33570543.0, "taker_buy_quote": 1322862.69302 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.04014, "high": 0.041, "low": 0.0393, "close": 0.04034, "volume": 57958584.0, "close_time": 1753732799999, "quote_volume": 2336956.70448, "trades": 20779, "taker_buy_base": 30061167.0, "taker_buy_quote": 1213247.12192 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.04035, "high": 0.04063, "low": 0.03765, "close": 0.03796, "volume": 37304124.0, "close_time": 1753747199999, "quote_volume": 1455151.63836, "trades": 18810, "taker_buy_base": 17552783.0, "taker_buy_quote": 684549.09228 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.03797, "high": 0.03893, "low": 0.03643, "close": 0.03749, "volume": 63025045.0, "close_time": 1753761599999, "quote_volume": 2359816.09917, "trades": 32666, "taker_buy_base": 29133778.0, "taker_buy_quote": 1091771.70233 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.03748, "high": 0.03875, "low": 0.03684, "close": 0.03818, "volume": 42320152.0, "close_time": 1753775999999, "quote_volume": 1592404.19749, "trades": 16802, "taker_buy_base": 21028444.0, "taker_buy_quote": 791492.84381 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.03819, "high": 0.03842, "low": 0.03587, "close": 0.03633, "volume": 61341372.0, "close_time": 1753790399999, "quote_volume": 2277018.83348, "trades": 18442, "taker_buy_base": 25856980.0, "taker_buy_quote": 959107.84519 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.03632, "high": 0.037, "low": 0.03536, "close": 0.03642, "volume": 42253024.0, "close_time": 1753804799999, "quote_volume": 1532777.18202, "trades": 15638, "taker_buy_base": 18120690.0, "taker_buy_quote": 657481.84541 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.03642, "high": 0.03714, "low": 0.03568, "close": 0.03596, "volume": 25705245.0, "close_time": 1753819199999, "quote_volume": 935865.10283, "trades": 11242, "taker_buy_base": 11273870.0, "taker_buy_quote": 410646.5349 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.03595, "high": 0.03643, "low": 0.03494, "close": 0.03557, "volume": 21159897.0, "close_time": 1753833599999, "quote_volume": 751911.61348, "trades": 11033, "taker_buy_base": 9525470.0, "taker_buy_quote": 338292.06282 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.03556, "high": 0.03623, "low": 0.03499, "close": 0.03574, "volume": 21749190.0, "close_time": 1753847999999, "quote_volume": 775211.05976, "trades": 9565, "taker_buy_base": 10943096.0, "taker_buy_quote": 390212.49955 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.03572, "high": 0.03606, "low": 0.03476, "close": 0.0352, "volume": 16668038.0, "close_time": 1753862399999, "quote_volume": 589471.23671, "trades": 8009, "taker_buy_base": 8344012.0, "taker_buy_quote": 295223.80187 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.03518, "high": 0.03547, "low": 0.03436, "close": 0.03462, "volume": 18834480.0, "close_time": 1753876799999, "quote_volume": 657561.26878, "trades": 9333, "taker_buy_base": 8240718.0, "taker_buy_quote": 287756.82932 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.03461, "high": 0.03605, "low": 0.03414, "close": 0.03604, "volume": 23758438.0, "close_time": 1753891199999, "quote_volume": 830232.1111, "trades": 12735, "taker_buy_base": 11437652.0, "taker_buy_quote": 400035.78113 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.03602, "high": 0.03685, "low": 0.03415, "close": 0.03585, "volume": 35480785.0, "close_time": 1753905599999, "quote_volume": 1268183.21901, "trades": 15118, "taker_buy_base": 14918505.0, "taker_buy_quote": 534112.2569 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.03585, "high": 0.03623, "low": 0.03442, "close": 0.03485, "volume": 17288880.0, "close_time": 1753919999999, "quote_volume": 607190.1986, "trades": 7401, "taker_buy_base": 8049390.0, "taker_buy_quote": 282536.2374 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.03484, "high": 0.03641, "low": 0.03484, "close": 0.03615, "volume": 19337727.0, "close_time": 1753934399999, "quote_volume": 691368.07044, "trades": 7577, "taker_buy_base": 10261631.0, "taker_buy_quote": 366515.16967 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.03614, "high": 0.0366, "low": 0.03584, "close": 0.03602, "volume": 14447914.0, "close_time": 1753948799999, "quote_volume": 522674.15714, "trades": 5948, "taker_buy_base": 6877868.0, "taker_buy_quote": 248813.34313 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.03602, "high": 0.03732, "low": 0.03588, "close": 0.037, "volume": 28422297.0, "close_time": 1753963199999, "quote_volume": 1044053.0351, "trades": 10578, "taker_buy_base": 14568730.0, "taker_buy_quote": 535097.91596 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.037, "high": 0.037, "low": 0.03438, "close": 0.0352, "volume": 33843970.0, "close_time": 1753977599999, "quote_volume": 1195728.8008, "trades": 17065, "taker_buy_base": 16160302.0, "taker_buy_quote": 571069.1403 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.0352, "high": 0.03605, "low": 0.03432, "close": 0.03456, "volume": 15946639.0, "close_time": 1753991999999, "quote_volume": 559072.25448, "trades": 7534, "taker_buy_base": 7773683.0, "taker_buy_quote": 272546.51021 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.03456, "high": 0.03461, "low": 0.03313, "close": 0.03329, "volume": 26827334.0, "close_time": 1754006399999, "quote_volume": 905283.51198, "trades": 10557, "taker_buy_base": 14446747.0, "taker_buy_quote": 487334.6969 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03329, "high": 0.0338, "low": 0.03244, "close": 0.03347, "volume": 27612706.0, "close_time": 1754020799999, "quote_volume": 917044.56482, "trades": 17642, "taker_buy_base": 13385422.0, "taker_buy_quote": 444620.01645 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.03349, "high": 0.03352, "low": 0.03268, "close": 0.03309, "volume": 17592674.0, "close_time": 1754035199999, "quote_volume": 581044.05845, "trades": 8827, "taker_buy_base": 8803540.0, "taker_buy_quote": 290617.66605 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.03307, "high": 0.03328, "low": 0.03243, "close": 0.03272, "volume": 20467081.0, "close_time": 1754049599999, "quote_volume": 670592.45827, "trades": 8975, "taker_buy_base": 10152913.0, "taker_buy_quote": 332550.21646 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.03273, "high": 0.03355, "low": 0.03193, "close": 0.03347, "volume": 22017404.0, "close_time": 1754063999999, "quote_volume": 724189.37623, "trades": 13154, "taker_buy_base": 11202643.0, "taker_buy_quote": 368390.49552 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.03346, "high": 0.0337, "low": 0.03242, "close": 0.03324, "volume": 15193615.0, "close_time": 1754078399999, "quote_volume": 501335.82016, "trades": 9628, "taker_buy_base": 7296262.0, "taker_buy_quote": 240580.08592 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.03323, "high": 0.03336, "low": 0.03127, "close": 0.03256, "volume": 25937154.0, "close_time": 1754092799999, "quote_volume": 836202.33324, "trades": 12983, "taker_buy_base": 12898872.0, "taker_buy_quote": 416196.25297 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03256, "high": 0.03294, "low": 0.03247, "close": 0.03253, "volume": 8947739.0, "close_time": 1754107199999, "quote_volume": 292046.20504, "trades": 4458, "taker_buy_base": 3951830.0, "taker_buy_quote": 129064.53334 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.03251, "high": 0.03299, "low": 0.03151, "close": 0.0326, "volume": 17003984.0, "close_time": 1754121599999, "quote_volume": 548693.78155, "trades": 7914, "taker_buy_base": 8224827.0, "taker_buy_quote": 266208.90409 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.03259, "high": 0.03261, "low": 0.03172, "close": 0.03225, "volume": 15162390.0, "close_time": 1754135999999, "quote_volume": 486545.12905, "trades": 7295, "taker_buy_base": 7821941.0, "taker_buy_quote": 250996.66436 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.03223, "high": 0.03242, "low": 0.03149, "close": 0.03166, "volume": 12816695.0, "close_time": 1754150399999, "quote_volume": 409370.90467, "trades": 6999, "taker_buy_base": 6674509.0, "taker_buy_quote": 213350.38676 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.03166, "high": 0.03207, "low": 0.0309, "close": 0.03143, "volume": 21613327.0, "close_time": 1754164799999, "quote_volume": 678959.72029, "trades": 10894, "taker_buy_base": 9348451.0, "taker_buy_quote": 294044.11144 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.03144, "high": 0.03202, "low": 0.03137, "close": 0.0319, "volume": 11066740.0, "close_time": 1754179199999, "quote_volume": 349723.42597, "trades": 5550, "taker_buy_base": 6331052.0, "taker_buy_quote": 200080.98722 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0319, "high": 0.03247, "low": 0.03137, "close": 0.03227, "volume": 14285455.0, "close_time": 1754193599999, "quote_volume": 458149.8229, "trades": 6764, "taker_buy_base": 6931943.0, "taker_buy_quote": 222393.64618 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.03227, "high": 0.03266, "low": 0.03221, "close": 0.0325, "volume": 5038759.0, "close_time": 1754207999999, "quote_volume": 163494.62672, "trades": 2808, "taker_buy_base": 2519917.0, "taker_buy_quote": 81793.10445 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.03249, "high": 0.03282, "low": 0.03234, "close": 0.03259, "volume": 5521372.0, "close_time": 1754222399999, "quote_volume": 180067.55078, "trades": 2936, "taker_buy_base": 2718560.0, "taker_buy_quote": 88694.96462 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.03259, "high": 0.03286, "low": 0.03248, "close": 0.03274, "volume": 6606912.0, "close_time": 1754236799999, "quote_volume": 215683.07846, "trades": 3593, "taker_buy_base": 3071334.0, "taker_buy_quote": 100367.10027 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.03272, "high": 0.0329, "low": 0.03245, "close": 0.03253, "volume": 10757586.0, "close_time": 1754251199999, "quote_volume": 351503.47963, "trades": 3517, "taker_buy_base": 5418543.0, "taker_buy_quote": 177138.47092 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.03252, "high": 0.03281, "low": 0.03239, "close": 0.03263, "volume": 7507579.0, "close_time": 1754265599999, "quote_volume": 244715.54375, "trades": 2786, "taker_buy_base": 3573544.0, "taker_buy_quote": 116448.30215 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03264, "high": 0.03367, "low": 0.03261, "close": 0.03363, "volume": 11935670.0, "close_time": 1754279999999, "quote_volume": 395334.29994, "trades": 4939, "taker_buy_base": 6874998.0, "taker_buy_quote": 227675.20054 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.03363, "high": 0.0351, "low": 0.03322, "close": 0.03486, "volume": 36466166.0, "close_time": 1754294399999, "quote_volume": 1255715.05298, "trades": 16080, "taker_buy_base": 20788787.0, "taker_buy_quote": 715546.10244 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.03487, "high": 0.03488, "low": 0.0336, "close": 0.03393, "volume": 22781351.0, "close_time": 1754308799999, "quote_volume": 774636.61472, "trades": 8872, "taker_buy_base": 10517501.0, "taker_buy_quote": 357522.08572 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.03393, "high": 0.03468, "low": 0.03378, "close": 0.03428, "volume": 21542295.0, "close_time": 1754323199999, "quote_volume": 739140.9144, "trades": 8006, "taker_buy_base": 9339647.0, "taker_buy_quote": 320480.94967 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0343, "high": 0.03493, "low": 0.0342, "close": 0.03446, "volume": 11703651.0, "close_time": 1754337599999, "quote_volume": 404229.16909, "trades": 4911, "taker_buy_base": 4937739.0, "taker_buy_quote": 170522.44099 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.03446, "high": 0.03515, "low": 0.0343, "close": 0.03486, "volume": 17257847.0, "close_time": 1754351999999, "quote_volume": 601213.87997, "trades": 6397, "taker_buy_base": 9735796.0, "taker_buy_quote": 339316.66111 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03485, "high": 0.03532, "low": 0.03434, "close": 0.03452, "volume": 13890676.0, "close_time": 1754366399999, "quote_volume": 484204.20721, "trades": 7471, "taker_buy_base": 5640298.0, "taker_buy_quote": 196807.02491 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.03451, "high": 0.03474, "low": 0.03348, "close": 0.03369, "volume": 19130056.0, "close_time": 1754380799999, "quote_volume": 651552.59076, "trades": 8421, "taker_buy_base": 9532160.0, "taker_buy_quote": 324737.75503 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.03368, "high": 0.03485, "low": 0.03357, "close": 0.03459, "volume": 12529759.0, "close_time": 1754395199999, "quote_volume": 430287.35242, "trades": 4996, "taker_buy_base": 5579578.0, "taker_buy_quote": 191520.50866 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.03461, "high": 0.03477, "low": 0.03327, "close": 0.03348, "volume": 18995559.0, "close_time": 1754409599999, "quote_volume": 644362.63159, "trades": 9752, "taker_buy_base": 7770285.0, "taker_buy_quote": 264068.14243 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.03348, "high": 0.03367, "low": 0.03259, "close": 0.03264, "volume": 16558274.0, "close_time": 1754423999999, "quote_volume": 547456.39806, "trades": 8288, "taker_buy_base": 7900096.0, "taker_buy_quote": 260967.25057 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.03265, "high": 0.03331, "low": 0.03223, "close": 0.03309, "volume": 13359707.0, "close_time": 1754438399999, "quote_volume": 437770.02083, "trades": 6189, "taker_buy_base": 7083121.0, "taker_buy_quote": 232110.04738 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03308, "high": 0.03323, "low": 0.03221, "close": 0.03228, "volume": 13617443.0, "close_time": 1754452799999, "quote_volume": 443647.83407, "trades": 4899, "taker_buy_base": 6275667.0, "taker_buy_quote": 204640.23102 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.03226, "high": 0.03299, "low": 0.03202, "close": 0.03284, "volume": 13583253.0, "close_time": 1754467199999, "quote_volume": 441924.39871, "trades": 5862, "taker_buy_base": 6931242.0, "taker_buy_quote": 225683.03843 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.03285, "high": 0.03297, "low": 0.03254, "close": 0.03255, "volume": 12851149.0, "close_time": 1754481599999, "quote_volume": 420684.05892, "trades": 5706, "taker_buy_base": 6489948.0, "taker_buy_quote": 212454.94796 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.03255, "high": 0.03306, "low": 0.03222, "close": 0.03302, "volume": 27355670.0, "close_time": 1754495999999, "quote_volume": 894355.95038, "trades": 12789, "taker_buy_base": 13049727.0, "taker_buy_quote": 426523.32921 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.03301, "high": 0.03314, "low": 0.0324, "close": 0.03286, "volume": 15911106.0, "close_time": 1754510399999, "quote_volume": 521069.82952, "trades": 6764, "taker_buy_base": 8102274.0, "taker_buy_quote": 265383.26753 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.03287, "high": 0.03298, "low": 0.03202, "close": 0.03271, "volume": 35993997.0, "close_time": 1754524799999, "quote_volume": 1165005.07906, "trades": 11993, "taker_buy_base": 16452041.0, "taker_buy_quote": 532065.11976 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03271, "high": 0.03279, "low": 0.03215, "close": 0.03219, "volume": 14214858.0, "close_time": 1754539199999, "quote_volume": 461212.02135, "trades": 6059, "taker_buy_base": 7089600.0, "taker_buy_quote": 230061.3004 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.03218, "high": 0.03242, "low": 0.03176, "close": 0.03185, "volume": 28263262.0, "close_time": 1754553599999, "quote_volume": 906588.37743, "trades": 11526, "taker_buy_base": 11162190.0, "taker_buy_quote": 358152.89683 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.03187, "high": 0.03323, "low": 0.03182, "close": 0.03311, "volume": 25872421.0, "close_time": 1754567999999, "quote_volume": 841494.95136, "trades": 11664, "taker_buy_base": 13540335.0, "taker_buy_quote": 440842.28827 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.03312, "high": 0.03331, "low": 0.03261, "close": 0.03285, "volume": 16713528.0, "close_time": 1754582399999, "quote_volume": 550150.23787, "trades": 6709, "taker_buy_base": 7797053.0, "taker_buy_quote": 256597.26209 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.03286, "high": 0.03322, "low": 0.03203, "close": 0.0332, "volume": 17505631.0, "close_time": 1754596799999, "quote_volume": 570421.0008, "trades": 7838, "taker_buy_base": 9191166.0, "taker_buy_quote": 299331.12731 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.03321, "high": 0.03393, "low": 0.0316, "close": 0.03366, "volume": 69013048.0, "close_time": 1754611199999, "quote_volume": 2293283.12773, "trades": 19336, "taker_buy_base": 41845205.0, "taker_buy_quote": 1390672.23076 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.03368, "high": 0.0339, "low": 0.03297, "close": 0.03329, "volume": 24561694.0, "close_time": 1754625599999, "quote_volume": 820424.8458, "trades": 14206, "taker_buy_base": 10251800.0, "taker_buy_quote": 342570.24952 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.03329, "high": 0.03337, "low": 0.03245, "close": 0.03314, "volume": 12618737.0, "close_time": 1754639999999, "quote_volume": 414437.01132, "trades": 5167, "taker_buy_base": 5984397.0, "taker_buy_quote": 196569.75855 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.03314, "high": 0.03344, "low": 0.03255, "close": 0.03283, "volume": 12357065.0, "close_time": 1754654399999, "quote_volume": 406537.63129, "trades": 5054, "taker_buy_base": 5470000.0, "taker_buy_quote": 179829.50956 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.03283, "high": 0.03326, "low": 0.0319, "close": 0.03278, "volume": 20944583.0, "close_time": 1754668799999, "quote_volume": 683095.78234, "trades": 8922, "taker_buy_base": 10776220.0, "taker_buy_quote": 351477.60539 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.03278, "high": 0.03428, "low": 0.03264, "close": 0.03422, "volume": 20954223.0, "close_time": 1754683199999, "quote_volume": 705436.88446, "trades": 7737, "taker_buy_base": 9395317.0, "taker_buy_quote": 316724.93897 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.03425, "high": 0.03486, "low": 0.03386, "close": 0.03441, "volume": 27790714.0, "close_time": 1754697599999, "quote_volume": 955548.11835, "trades": 10406, "taker_buy_base": 17826510.0, "taker_buy_quote": 613529.84469 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0344, "high": 0.03448, "low": 0.03375, "close": 0.03392, "volume": 12554578.0, "close_time": 1754711999999, "quote_volume": 427310.53114, "trades": 5269, "taker_buy_base": 6143815.0, "taker_buy_quote": 209160.63539 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.03393, "high": 0.03693, "low": 0.03386, "close": 0.03617, "volume": 55890262.0, "close_time": 1754726399999, "quote_volume": 2002448.45115, "trades": 23484, "taker_buy_base": 29593990.0, "taker_buy_quote": 1060910.13102 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.03617, "high": 0.03735, "low": 0.03617, "close": 0.03658, "volume": 38787938.0, "close_time": 1754740799999, "quote_volume": 1427679.85271, "trades": 17873, "taker_buy_base": 21192970.0, "taker_buy_quote": 780812.6774 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0366, "high": 0.03781, "low": 0.03656, "close": 0.03714, "volume": 47709104.0, "close_time": 1754755199999, "quote_volume": 1777153.85026, "trades": 19835, "taker_buy_base": 21571480.0, "taker_buy_quote": 804060.02516 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.03718, "high": 0.03766, "low": 0.03687, "close": 0.0375, "volume": 19434440.0, "close_time": 1754769599999, "quote_volume": 723479.34268, "trades": 8495, "taker_buy_base": 9528654.0, "taker_buy_quote": 354666.74026 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.03752, "high": 0.03762, "low": 0.03682, "close": 0.03728, "volume": 14021080.0, "close_time": 1754783999999, "quote_volume": 522205.60864, "trades": 5400, "taker_buy_base": 7006902.0, "taker_buy_quote": 260966.15621 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.03726, "high": 0.03839, "low": 0.03707, "close": 0.03776, "volume": 26322114.0, "close_time": 1754798399999, "quote_volume": 993549.96646, "trades": 13343, "taker_buy_base": 14563474.0, "taker_buy_quote": 549910.2102 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.03774, "high": 0.03815, "low": 0.03585, "close": 0.03595, "volume": 31850704.0, "close_time": 1754812799999, "quote_volume": 1180971.97551, "trades": 12726, "taker_buy_base": 14000888.0, "taker_buy_quote": 519973.33813 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.03596, "high": 0.0366, "low": 0.03544, "close": 0.03606, "volume": 18454821.0, "close_time": 1754827199999, "quote_volume": 666917.23252, "trades": 8402, "taker_buy_base": 9681277.0, "taker_buy_quote": 349865.17363 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.03609, "high": 0.03651, "low": 0.03573, "close": 0.03611, "volume": 14200149.0, "close_time": 1754841599999, "quote_volume": 514206.58605, "trades": 6541, "taker_buy_base": 5881957.0, "taker_buy_quote": 213025.8592 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.03613, "high": 0.03687, "low": 0.03609, "close": 0.03654, "volume": 15176970.0, "close_time": 1754855999999, "quote_volume": 554941.53803, "trades": 6975, "taker_buy_base": 6735128.0, "taker_buy_quote": 246333.51099 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.03654, "high": 0.03672, "low": 0.03574, "close": 0.03657, "volume": 7846658.0, "close_time": 1754870399999, "quote_volume": 284476.96707, "trades": 3868, "taker_buy_base": 3772598.0, "taker_buy_quote": 136877.25992 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.03658, "high": 0.03783, "low": 0.03635, "close": 0.03725, "volume": 16245535.0, "close_time": 1754884799999, "quote_volume": 604415.26677, "trades": 8802, "taker_buy_base": 8303636.0, "taker_buy_quote": 308860.45573 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.03726, "high": 0.03818, "low": 0.03638, "close": 0.03644, "volume": 28089297.0, "close_time": 1754899199999, "quote_volume": 1051907.35078, "trades": 9584, "taker_buy_base": 16970714.0, "taker_buy_quote": 636876.22843 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.03642, "high": 0.03679, "low": 0.03457, "close": 0.03473, "volume": 22358484.0, "close_time": 1754913599999, "quote_volume": 803086.49271, "trades": 9256, "taker_buy_base": 8908838.0, "taker_buy_quote": 320222.54938 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.03471, "high": 0.03504, "low": 0.03393, "close": 0.03469, "volume": 28349604.0, "close_time": 1754927999999, "quote_volume": 979010.93131, "trades": 11204, "taker_buy_base": 12693569.0, "taker_buy_quote": 438823.61222 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.0347, "high": 0.03516, "low": 0.03312, "close": 0.03386, "volume": 19319668.0, "close_time": 1754942399999, "quote_volume": 662039.03614, "trades": 6743, "taker_buy_base": 8724423.0, "taker_buy_quote": 299623.32282 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.03384, "high": 0.03395, "low": 0.03297, "close": 0.03351, "volume": 19775155.0, "close_time": 1754956799999, "quote_volume": 663804.66491, "trades": 9499, "taker_buy_base": 10416129.0, "taker_buy_quote": 349613.34973 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.03352, "high": 0.03399, "low": 0.0333, "close": 0.03361, "volume": 19839021.0, "close_time": 1754971199999, "quote_volume": 668601.3398, "trades": 8070, "taker_buy_base": 9804689.0, "taker_buy_quote": 330708.54028 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.03361, "high": 0.03385, "low": 0.03304, "close": 0.03377, "volume": 12343505.0, "close_time": 1754985599999, "quote_volume": 414419.23287, "trades": 6106, "taker_buy_base": 6208085.0, "taker_buy_quote": 208545.70601 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.03377, "high": 0.03382, "low": 0.03301, "close": 0.03354, "volume": 16225048.0, "close_time": 1754999999999, "quote_volume": 541928.93346, "trades": 8207, "taker_buy_base": 7590739.0, "taker_buy_quote": 253736.16369 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.03353, "high": 0.03791, "low": 0.03324, "close": 0.03736, "volume": 61579215.0, "close_time": 1755014399999, "quote_volume": 2188926.02335, "trades": 24450, "taker_buy_base": 30764178.0, "taker_buy_quote": 1090374.60394 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.03737, "high": 0.03939, "low": 0.03657, "close": 0.03901, "volume": 112980332.0, "close_time": 1755028799999, "quote_volume": 4323893.37557, "trades": 49853, "taker_buy_base": 60928275.0, "taker_buy_quote": 2336162.10428 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.03902, "high": 0.03955, "low": 0.03734, "close": 0.03739, "volume": 60523498.0, "close_time": 1755043199999, "quote_volume": 2326313.26103, "trades": 29112, "taker_buy_base": 31952987.0, "taker_buy_quote": 1230128.62951 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.03738, "high": 0.03766, "low": 0.03629, "close": 0.03706, "volume": 24537119.0, "close_time": 1755057599999, "quote_volume": 905203.82305, "trades": 11048, "taker_buy_base": 11527285.0, "taker_buy_quote": 425247.32154 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.03704, "high": 0.03763, "low": 0.03653, "close": 0.0372, "volume": 30224947.0, "close_time": 1755071999999, "quote_volume": 1122855.62117, "trades": 9492, "taker_buy_base": 16124607.0, "taker_buy_quote": 599016.19156 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0372, "high": 0.03832, "low": 0.03716, "close": 0.03793, "volume": 33755438.0, "close_time": 1755086399999, "quote_volume": 1274411.43959, "trades": 8675, "taker_buy_base": 15664301.0, "taker_buy_quote": 591774.00653 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.03794, "high": 0.03798, "low": 0.03649, "close": 0.03695, "volume": 30224816.0, "close_time": 1755100799999, "quote_volume": 1124694.87835, "trades": 11378, "taker_buy_base": 13328027.0, "taker_buy_quote": 496117.13969 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.03695, "high": 0.03728, "low": 0.03621, "close": 0.03651, "volume": 22063351.0, "close_time": 1755115199999, "quote_volume": 808833.44793, "trades": 6507, "taker_buy_base": 8464026.0, "taker_buy_quote": 311136.50614 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.03649, "high": 0.03684, "low": 0.0361, "close": 0.03641, "volume": 15006161.0, "close_time": 1755129599999, "quote_volume": 547775.56715, "trades": 6353, "taker_buy_base": 7690981.0, "taker_buy_quote": 280786.11498 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03642, "high": 0.03729, "low": 0.03586, "close": 0.03725, "volume": 25416995.0, "close_time": 1755143999999, "quote_volume": 928858.29121, "trades": 10616, "taker_buy_base": 12309043.0, "taker_buy_quote": 450155.82535 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.03723, "high": 0.03724, "low": 0.0357, "close": 0.03607, "volume": 18610776.0, "close_time": 1755158399999, "quote_volume": 679408.34831, "trades": 7841, "taker_buy_base": 8091749.0, "taker_buy_quote": 295103.31218 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.03607, "high": 0.0361, "low": 0.03477, "close": 0.03532, "volume": 20685606.0, "close_time": 1755172799999, "quote_volume": 733088.6263, "trades": 8481, "taker_buy_base": 8210699.0, "taker_buy_quote": 291148.8343 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.03531, "high": 0.03647, "low": 0.0331, "close": 0.03578, "volume": 55416849.0, "close_time": 1755187199999, "quote_volume": 1922196.71653, "trades": 27055, "taker_buy_base": 26978546.0, "taker_buy_quote": 935407.27418 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.03577, "high": 0.03611, "low": 0.0343, "close": 0.03576, "volume": 29002256.0, "close_time": 1755201599999, "quote_volume": 1019921.93454, "trades": 15250, "taker_buy_base": 17621902.0, "taker_buy_quote": 620345.85431 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.03575, "high": 0.041, "low": 0.03531, "close": 0.04002, "volume": 143456784.0, "close_time": 1755215999999, "quote_volume": 5518195.29095, "trades": 69061, "taker_buy_base": 83184926.0, "taker_buy_quote": 3194990.56142 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.03998, "high": 0.04019, "low": 0.03356, "close": 0.03482, "volume": 129036181.0, "close_time": 1755230399999, "quote_volume": 4704720.85354, "trades": 74461, "taker_buy_base": 61778275.0, "taker_buy_quote": 2258456.10322 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.03481, "high": 0.03542, "low": 0.03431, "close": 0.03465, "volume": 29082387.0, "close_time": 1755244799999, "quote_volume": 1013583.84439, "trades": 20680, "taker_buy_base": 16305740.0, "taker_buy_quote": 568994.87732 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.03463, "high": 0.03488, "low": 0.03425, "close": 0.03468, "volume": 26316912.0, "close_time": 1755259199999, "quote_volume": 908504.38642, "trades": 16336, "taker_buy_base": 14689949.0, "taker_buy_quote": 507474.19037 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.03467, "high": 0.03518, "low": 0.03341, "close": 0.03386, "volume": 28043797.0, "close_time": 1755273599999, "quote_volume": 964089.21946, "trades": 12497, "taker_buy_base": 13033677.0, "taker_buy_quote": 448439.77399 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.03385, "high": 0.03479, "low": 0.03352, "close": 0.03457, "volume": 16744239.0, "close_time": 1755287999999, "quote_volume": 571427.46392, "trades": 10242, "taker_buy_base": 9432851.0, "taker_buy_quote": 321918.74121 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.03458, "high": 0.03526, "low": 0.03423, "close": 0.0351, "volume": 18510855.0, "close_time": 1755302399999, "quote_volume": 641332.67589, "trades": 8620, "taker_buy_base": 10586874.0, "taker_buy_quote": 367335.25435 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.03509, "high": 0.03732, "low": 0.03496, "close": 0.03592, "volume": 45258457.0, "close_time": 1755316799999, "quote_volume": 1637285.07768, "trades": 24760, "taker_buy_base": 24668720.0, "taker_buy_quote": 892265.24119 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.03592, "high": 0.03691, "low": 0.03578, "close": 0.03626, "volume": 21951475.0, "close_time": 1755331199999, "quote_volume": 796367.09298, "trades": 11096, "taker_buy_base": 11216398.0, "taker_buy_quote": 406908.18755 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.03627, "high": 0.03634, "low": 0.03509, "close": 0.03511, "volume": 22538863.0, "close_time": 1755345599999, "quote_volume": 801283.57044, "trades": 8336, "taker_buy_base": 10989844.0, "taker_buy_quote": 390456.21236 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0351, "high": 0.03536, "low": 0.03477, "close": 0.03527, "volume": 18080092.0, "close_time": 1755359999999, "quote_volume": 634271.21329, "trades": 5388, "taker_buy_base": 8758733.0, "taker_buy_quote": 307339.42469 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.03527, "high": 0.03557, "low": 0.03506, "close": 0.03525, "volume": 6961991.0, "close_time": 1755374399999, "quote_volume": 245988.09577, "trades": 3222, "taker_buy_base": 3645332.0, "taker_buy_quote": 128899.61468 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.03526, "high": 0.03543, "low": 0.03495, "close": 0.03516, "volume": 6036472.0, "close_time": 1755388799999, "quote_volume": 212240.38882, "trades": 1868, "taker_buy_base": 2844107.0, "taker_buy_quote": 100006.32292 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.03518, "high": 0.03539, "low": 0.03487, "close": 0.03524, "volume": 8760823.0, "close_time": 1755403199999, "quote_volume": 307581.91271, "trades": 3846, "taker_buy_base": 3978269.0, "taker_buy_quote": 139768.79019 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.03523, "high": 0.03602, "low": 0.03518, "close": 0.03589, "volume": 6953672.0, "close_time": 1755417599999, "quote_volume": 247535.47935, "trades": 4918, "taker_buy_base": 4027587.0, "taker_buy_quote": 143397.27544 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.03591, "high": 0.03612, "low": 0.03531, "close": 0.03564, "volume": 11577200.0, "close_time": 1755431999999, "quote_volume": 413314.37312, "trades": 4463, "taker_buy_base": 5955883.0, "taker_buy_quote": 212718.67913 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.03564, "high": 0.03587, "low": 0.03517, "close": 0.03566, "volume": 9798141.0, "close_time": 1755446399999, "quote_volume": 348091.98568, "trades": 4131, "taker_buy_base": 4738059.0, "taker_buy_quote": 168533.01054 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.03568, "high": 0.03588, "low": 0.03483, "close": 0.03502, "volume": 8701174.0, "close_time": 1755460799999, "quote_volume": 307886.15713, "trades": 4660, "taker_buy_base": 3930261.0, "taker_buy_quote": 139162.02728 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.03502, "high": 0.0353, "low": 0.03486, "close": 0.03504, "volume": 7139347.0, "close_time": 1755475199999, "quote_volume": 250091.46442, "trades": 3607, "taker_buy_base": 3779741.0, "taker_buy_quote": 132470.10113 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.03503, "high": 0.03506, "low": 0.03339, "close": 0.03381, "volume": 17830895.0, "close_time": 1755489599999, "quote_volume": 608901.7073, "trades": 7020, "taker_buy_base": 6900678.0, "taker_buy_quote": 236099.4095 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.03381, "high": 0.03413, "low": 0.03327, "close": 0.0336, "volume": 12615208.0, "close_time": 1755503999999, "quote_volume": 426186.58153, "trades": 5333, "taker_buy_base": 6169157.0, "taker_buy_quote": 208510.52039 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.03361, "high": 0.0342, "low": 0.03344, "close": 0.03409, "volume": 10257832.0, "close_time": 1755518399999, "quote_volume": 347576.88847, "trades": 4363, "taker_buy_base": 5512845.0, "taker_buy_quote": 186760.42925 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.03411, "high": 0.03424, "low": 0.03343, "close": 0.03363, "volume": 8710626.0, "close_time": 1755532799999, "quote_volume": 294713.59004, "trades": 3664, "taker_buy_base": 4131765.0, "taker_buy_quote": 139826.53135 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.03364, "high": 0.03397, "low": 0.03326, "close": 0.03355, "volume": 7070339.0, "close_time": 1755547199999, "quote_volume": 237144.50466, "trades": 2558, "taker_buy_base": 3167350.0, "taker_buy_quote": 106352.917 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.03357, "high": 0.0341, "low": 0.03339, "close": 0.03343, "volume": 4848303.0, "close_time": 1755561599999, "quote_volume": 163201.90324, "trades": 2444, "taker_buy_base": 2559578.0, "taker_buy_quote": 86145.59154 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03338, "high": 0.03412, "low": 0.03296, "close": 0.03299, "volume": 8786344.0, "close_time": 1755575999999, "quote_volume": 293387.34027, "trades": 4202, "taker_buy_base": 4090292.0, "taker_buy_quote": 136667.09322 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.03298, "high": 0.03331, "low": 0.03264, "close": 0.03279, "volume": 10331990.0, "close_time": 1755590399999, "quote_volume": 340349.48832, "trades": 3916, "taker_buy_base": 4993840.0, "taker_buy_quote": 164500.20782 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.03284, "high": 0.03341, "low": 0.03255, "close": 0.03337, "volume": 8207919.0, "close_time": 1755604799999, "quote_volume": 270591.32466, "trades": 3889, "taker_buy_base": 3711979.0, "taker_buy_quote": 122347.96498 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.03338, "high": 0.03357, "low": 0.03243, "close": 0.03271, "volume": 9645197.0, "close_time": 1755619199999, "quote_volume": 317433.53163, "trades": 4786, "taker_buy_base": 4528020.0, "taker_buy_quote": 149008.17138 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.03273, "high": 0.03305, "low": 0.03232, "close": 0.03258, "volume": 10719709.0, "close_time": 1755633599999, "quote_volume": 350340.83957, "trades": 4763, "taker_buy_base": 4920751.0, "taker_buy_quote": 160751.15149 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.03258, "high": 0.03282, "low": 0.0322, "close": 0.03225, "volume": 9126573.0, "close_time": 1755647999999, "quote_volume": 296875.75331, "trades": 3429, "taker_buy_base": 4479060.0, "taker_buy_quote": 145747.45019 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03227, "high": 0.03356, "low": 0.03199, "close": 0.0334, "volume": 16189279.0, "close_time": 1755662399999, "quote_volume": 529644.58989, "trades": 6896, "taker_buy_base": 9102841.0, "taker_buy_quote": 298922.29508 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.03342, "high": 0.034, "low": 0.03221, "close": 0.03252, "volume": 26348984.0, "close_time": 1755676799999, "quote_volume": 873731.98725, "trades": 11891, "taker_buy_base": 16275558.0, "taker_buy_quote": 540313.63246 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.03256, "high": 0.03317, "low": 0.03225, "close": 0.03267, "volume": 9746139.0, "close_time": 1755691199999, "quote_volume": 319789.64044, "trades": 5013, "taker_buy_base": 4499127.0, "taker_buy_quote": 147691.41378 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.03269, "high": 0.03299, "low": 0.03176, "close": 0.03259, "volume": 12689766.0, "close_time": 1755705599999, "quote_volume": 411682.37459, "trades": 6057, "taker_buy_base": 6485285.0, "taker_buy_quote": 210457.30203 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0326, "high": 0.03291, "low": 0.03135, "close": 0.03223, "volume": 24094973.0, "close_time": 1755719999999, "quote_volume": 773085.27372, "trades": 11270, "taker_buy_base": 12842650.0, "taker_buy_quote": 411911.12759 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.03224, "high": 0.03232, "low": 0.03182, "close": 0.03192, "volume": 17874302.0, "close_time": 1755734399999, "quote_volume": 572789.95777, "trades": 6603, "taker_buy_base": 8126702.0, "taker_buy_quote": 260433.27028 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.03191, "high": 0.03196, "low": 0.03064, "close": 0.03132, "volume": 37908426.0, "close_time": 1755748799999, "quote_volume": 1191865.52549, "trades": 13746, "taker_buy_base": 14246199.0, "taker_buy_quote": 448339.73392 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.0313, "high": 0.03221, "low": 0.03117, "close": 0.03152, "volume": 30236187.0, "close_time": 1755763199999, "quote_volume": 960368.67484, "trades": 12627, "taker_buy_base": 13723667.0, "taker_buy_quote": 436518.3079 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.03149, "high": 0.03153, "low": 0.03078, "close": 0.03092, "volume": 14933920.0, "close_time": 1755777599999, "quote_volume": 466410.2761, "trades": 6858, "taker_buy_base": 6471618.0, "taker_buy_quote": 201972.22135 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0309, "high": 0.03124, "low": 0.03033, "close": 0.03039, "volume": 16541933.0, "close_time": 1755791999999, "quote_volume": 508940.19913, "trades": 7568, "taker_buy_base": 6495570.0, "taker_buy_quote": 200049.47513 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.03041, "high": 0.03114, "low": 0.03021, "close": 0.03035, "volume": 14206985.0, "close_time": 1755806399999, "quote_volume": 434313.40992, "trades": 5930, "taker_buy_base": 6714553.0, "taker_buy_quote": 205327.16144 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.03036, "high": 0.03081, "low": 0.02961, "close": 0.02972, "volume": 25644448.0, "close_time": 1755820799999, "quote_volume": 773482.43473, "trades": 10157, "taker_buy_base": 8433950.0, "taker_buy_quote": 254696.9086 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0297, "high": 0.03013, "low": 0.02947, "close": 0.0299, "volume": 38871682.0, "close_time": 1755835199999, "quote_volume": 1158616.10486, "trades": 19822, "taker_buy_base": 14150392.0, "taker_buy_quote": 422389.84801 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0299, "high": 0.03024, "low": 0.02973, "close": 0.03018, "volume": 11335339.0, "close_time": 1755849599999, "quote_volume": 339676.58876, "trades": 6390, "taker_buy_base": 5221368.0, "taker_buy_quote": 156505.67338 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.03018, "high": 0.03032, "low": 0.02888, "close": 0.0289, "volume": 20665988.0, "close_time": 1755863999999, "quote_volume": 609698.19313, "trades": 8674, "taker_buy_base": 9820559.0, "taker_buy_quote": 290863.94037 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.02891, "high": 0.02916, "low": 0.02751, "close": 0.02899, "volume": 122552319.0, "close_time": 1755878399999, "quote_volume": 3498852.23034, "trades": 49538, "taker_buy_base": 44436422.0, "taker_buy_quote": 1268670.15075 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.02899, "high": 0.02953, "low": 0.02835, "close": 0.02893, "volume": 164519388.0, "close_time": 1755892799999, "quote_volume": 4759129.50853, "trades": 27705, "taker_buy_base": 51995126.0, "taker_buy_quote": 1505282.74752 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.02894, "high": 0.02927, "low": 0.02866, "close": 0.02909, "volume": 73865042.0, "close_time": 1755907199999, "quote_volume": 2139543.58693, "trades": 16106, "taker_buy_base": 32501826.0, "taker_buy_quote": 942178.82479 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02907, "high": 0.02922, "low": 0.02745, "close": 0.02767, "volume": 85173343.0, "close_time": 1755921599999, "quote_volume": 2399057.6372, "trades": 30571, "taker_buy_base": 45597880.0, "taker_buy_quote": 1283848.3218 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.02768, "high": 0.02859, "low": 0.02766, "close": 0.02814, "volume": 50159003.0, "close_time": 1755935999999, "quote_volume": 1414450.39618, "trades": 16531, "taker_buy_base": 22920603.0, "taker_buy_quote": 646325.61094 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.02813, "high": 0.02839, "low": 0.02784, "close": 0.028, "volume": 36234497.0, "close_time": 1755950399999, "quote_volume": 1019454.87212, "trades": 14515, "taker_buy_base": 18834571.0, "taker_buy_quote": 530272.39369 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.02801, "high": 0.02809, "low": 0.02717, "close": 0.02784, "volume": 57470972.0, "close_time": 1755964799999, "quote_volume": 1587923.11649, "trades": 19319, "taker_buy_base": 21401473.0, "taker_buy_quote": 591753.8388 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.02784, "high": 0.02825, "low": 0.0277, "close": 0.02797, "volume": 36344492.0, "close_time": 1755979199999, "quote_volume": 1016418.03429, "trades": 10471, "taker_buy_base": 12877382.0, "taker_buy_quote": 360217.12078 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.02796, "high": 0.02822, "low": 0.02785, "close": 0.02799, "volume": 24095368.0, "close_time": 1755993599999, "quote_volume": 675285.153, "trades": 9528, "taker_buy_base": 6883011.0, "taker_buy_quote": 192828.07167 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.02799, "high": 0.02815, "low": 0.02756, "close": 0.02781, "volume": 16851585.0, "close_time": 1756007999999, "quote_volume": 468847.65118, "trades": 5943, "taker_buy_base": 8194415.0, "taker_buy_quote": 227910.01088 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.02782, "high": 0.02787, "low": 0.02713, "close": 0.02729, "volume": 25984399.0, "close_time": 1756022399999, "quote_volume": 713158.70532, "trades": 11563, "taker_buy_base": 14942547.0, "taker_buy_quote": 410264.67448 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.02729, "high": 0.0275, "low": 0.02615, "close": 0.02639, "volume": 37708620.0, "close_time": 1756036799999, "quote_volume": 1006272.39096, "trades": 12789, "taker_buy_base": 17110478.0, "taker_buy_quote": 455896.14293 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.02639, "high": 0.0268, "low": 0.02597, "close": 0.02676, "volume": 26285389.0, "close_time": 1756051199999, "quote_volume": 692447.41872, "trades": 7626, "taker_buy_base": 12948969.0, "taker_buy_quote": 341417.62312 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.02675, "high": 0.02773, "low": 0.02636, "close": 0.02693, "volume": 37784176.0, "close_time": 1756065599999, "quote_volume": 1021172.32917, "trades": 14204, "taker_buy_base": 16626712.0, "taker_buy_quote": 448954.32733 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.02693, "high": 0.02699, "low": 0.02614, "close": 0.02649, "volume": 24420738.0, "close_time": 1756079999999, "quote_volume": 649620.07512, "trades": 9713, "taker_buy_base": 10870295.0, "taker_buy_quote": 289094.03079 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02648, "high": 0.02668, "low": 0.0258, "close": 0.02626, "volume": 28860669.0, "close_time": 1756094399999, "quote_volume": 757287.63389, "trades": 9450, "taker_buy_base": 14171657.0, "taker_buy_quote": 372044.69233 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.02626, "high": 0.02637, "low": 0.02523, "close": 0.0254, "volume": 23554754.0, "close_time": 1756108799999, "quote_volume": 606824.35682, "trades": 8931, "taker_buy_base": 11477965.0, "taker_buy_quote": 295412.36016 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.02541, "high": 0.02576, "low": 0.02486, "close": 0.025, "volume": 23124587.0, "close_time": 1756123199999, "quote_volume": 584817.08925, "trades": 7990, "taker_buy_base": 9097845.0, "taker_buy_quote": 230324.41275 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.02506, "high": 0.02542, "low": 0.02445, "close": 0.02454, "volume": 65882618.0, "close_time": 1756137599999, "quote_volume": 1637637.0845, "trades": 23970, "taker_buy_base": 25085330.0, "taker_buy_quote": 623441.24742 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.02453, "high": 0.02454, "low": 0.02364, "close": 0.0237, "volume": 40640719.0, "close_time": 1756151999999, "quote_volume": 980338.55549, "trades": 14433, "taker_buy_base": 19844829.0, "taker_buy_quote": 478875.63854 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.02369, "high": 0.02409, "low": 0.02274, "close": 0.02407, "volume": 50176949.0, "close_time": 1756166399999, "quote_volume": 1170009.56537, "trades": 18072, "taker_buy_base": 24778868.0, "taker_buy_quote": 577569.36151 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.02408, "high": 0.02424, "low": 0.02364, "close": 0.02422, "volume": 18819010.0, "close_time": 1756180799999, "quote_volume": 451493.98923, "trades": 8065, "taker_buy_base": 8905071.0, "taker_buy_quote": 214036.67451 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.02422, "high": 0.0246, "low": 0.02398, "close": 0.02432, "volume": 29316283.0, "close_time": 1756195199999, "quote_volume": 711938.46848, "trades": 12128, "taker_buy_base": 15704691.0, "taker_buy_quote": 381554.95816 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.02431, "high": 0.0245, "low": 0.02416, "close": 0.02433, "volume": 10997187.0, "close_time": 1756209599999, "quote_volume": 267548.53596, "trades": 3741, "taker_buy_base": 5602703.0, "taker_buy_quote": 136313.04256 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.02433, "high": 0.02559, "low": 0.02407, "close": 0.0247, "volume": 44654851.0, "close_time": 1756223999999, "quote_volume": 1103391.14484, "trades": 12296, "taker_buy_base": 21667123.0, "taker_buy_quote": 535363.70094 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.02471, "high": 0.02568, "low": 0.02471, "close": 0.02539, "volume": 48218643.0, "close_time": 1756238399999, "quote_volume": 1218005.85136, "trades": 14908, "taker_buy_base": 25953824.0, "taker_buy_quote": 655298.53309 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.02538, "high": 0.0254, "low": 0.02457, "close": 0.02458, "volume": 27329645.0, "close_time": 1756252799999, "quote_volume": 682410.82775, "trades": 6032, "taker_buy_base": 15091001.0, "taker_buy_quote": 376595.53853 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02461, "high": 0.02553, "low": 0.02443, "close": 0.02533, "volume": 28512082.0, "close_time": 1756267199999, "quote_volume": 715422.94557, "trades": 11386, "taker_buy_base": 17032099.0, "taker_buy_quote": 427487.26711 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.02533, "high": 0.02566, "low": 0.02465, "close": 0.02493, "volume": 21877888.0, "close_time": 1756281599999, "quote_volume": 548360.56468, "trades": 6522, "taker_buy_base": 12228062.0, "taker_buy_quote": 307041.25927 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.02494, "high": 0.02503, "low": 0.02444, "close": 0.0246, "volume": 13263658.0, "close_time": 1756295999999, "quote_volume": 327301.9248, "trades": 3938, "taker_buy_base": 6198663.0, "taker_buy_quote": 152916.51438 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.02459, "high": 0.02474, "low": 0.02427, "close": 0.02452, "volume": 25889836.0, "close_time": 1756310399999, "quote_volume": 634724.17031, "trades": 5272, "taker_buy_base": 11205123.0, "taker_buy_quote": 274664.20974 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.02453, "high": 0.02456, "low": 0.02367, "close": 0.02396, "volume": 26857840.0, "close_time": 1756324799999, "quote_volume": 644100.41094, "trades": 7172, "taker_buy_base": 11722246.0, "taker_buy_quote": 281067.6671 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.02396, "high": 0.02442, "low": 0.02375, "close": 0.02402, "volume": 17133914.0, "close_time": 1756339199999, "quote_volume": 411797.58192, "trades": 3881, "taker_buy_base": 7608623.0, "taker_buy_quote": 182839.89081 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.02402, "high": 0.02482, "low": 0.0238, "close": 0.02467, "volume": 20841310.0, "close_time": 1756353599999, "quote_volume": 506892.87769, "trades": 3873, "taker_buy_base": 10997825.0, "taker_buy_quote": 267492.71148 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.02468, "high": 0.02521, "low": 0.0244, "close": 0.02488, "volume": 23358836.0, "close_time": 1756367999999, "quote_volume": 579975.01387, "trades": 4214, "taker_buy_base": 9326917.0, "taker_buy_quote": 231738.71478 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.02491, "high": 0.02501, "low": 0.02462, "close": 0.02485, "volume": 11401649.0, "close_time": 1756382399999, "quote_volume": 282622.44189, "trades": 2625, "taker_buy_base": 5550291.0, "taker_buy_quote": 137623.15569 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.02485, "high": 0.02503, "low": 0.02452, "close": 0.02457, "volume": 20556414.0, "close_time": 1756396799999, "quote_volume": 509560.1661, "trades": 4908, "taker_buy_base": 9221265.0, "taker_buy_quote": 228711.91775 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.02461, "high": 0.02478, "low": 0.02416, "close": 0.02453, "volume": 14728112.0, "close_time": 1756411199999, "quote_volume": 361280.91935, "trades": 2956, "taker_buy_base": 6918414.0, "taker_buy_quote": 169836.07679 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.02454, "high": 0.0251, "low": 0.0245, "close": 0.02505, "volume": 11043783.0, "close_time": 1756425599999, "quote_volume": 275250.54037, "trades": 1909, "taker_buy_base": 5721233.0, "taker_buy_quote": 142659.79654 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.02501, "high": 0.02501, "low": 0.02446, "close": 0.02474, "volume": 11361629.0, "close_time": 1756439999999, "quote_volume": 280444.19178, "trades": 2035, "taker_buy_base": 5598362.0, "taker_buy_quote": 138167.94508 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.02473, "high": 0.02492, "low": 0.02434, "close": 0.02447, "volume": 26370267.0, "close_time": 1756454399999, "quote_volume": 650126.55287, "trades": 6094, "taker_buy_base": 12263462.0, "taker_buy_quote": 302409.38624 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.02446, "high": 0.02451, "low": 0.02374, "close": 0.02391, "volume": 22480806.0, "close_time": 1756468799999, "quote_volume": 540144.16183, "trades": 3793, "taker_buy_base": 10382828.0, "taker_buy_quote": 249561.55454 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0239, "high": 0.02455, "low": 0.02355, "close": 0.02378, "volume": 22706113.0, "close_time": 1756483199999, "quote_volume": 544291.76047, "trades": 6298, "taker_buy_base": 11431179.0, "taker_buy_quote": 274159.93884 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.02379, "high": 0.02398, "low": 0.02339, "close": 0.02379, "volume": 14976621.0, "close_time": 1756497599999, "quote_volume": 354468.32011, "trades": 3070, "taker_buy_base": 5885165.0, "taker_buy_quote": 139315.47844 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.02379, "high": 0.02424, "low": 0.02355, "close": 0.02408, "volume": 6307581.0, "close_time": 1756511999999, "quote_volume": 151032.36669, "trades": 1558, "taker_buy_base": 3291316.0, "taker_buy_quote": 78822.50579 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02407, "high": 0.02443, "low": 0.02362, "close": 0.02437, "volume": 8330782.0, "close_time": 1756526399999, "quote_volume": 200127.59841, "trades": 1793, "taker_buy_base": 4005183.0, "taker_buy_quote": 96265.90714 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.02438, "high": 0.02471, "low": 0.02398, "close": 0.02462, "volume": 30656207.0, "close_time": 1756540799999, "quote_volume": 743939.33375, "trades": 3231, "taker_buy_base": 13710370.0, "taker_buy_quote": 332787.49346 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.02464, "high": 0.0249, "low": 0.0244, "close": 0.02475, "volume": 18037354.0, "close_time": 1756555199999, "quote_volume": 444734.72095, "trades": 2735, "taker_buy_base": 9108546.0, "taker_buy_quote": 224655.68229 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.02475, "high": 0.02537, "low": 0.02458, "close": 0.02473, "volume": 51063459.0, "close_time": 1756569599999, "quote_volume": 1271489.33305, "trades": 9653, "taker_buy_base": 25251094.0, "taker_buy_quote": 629418.92609 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.02473, "high": 0.02473, "low": 0.0241, "close": 0.02446, "volume": 15469151.0, "close_time": 1756583999999, "quote_volume": 375790.56545, "trades": 4338, "taker_buy_base": 6337137.0, "taker_buy_quote": 153993.54632 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.02445, "high": 0.02762, "low": 0.02431, "close": 0.02538, "volume": 49531567.0, "close_time": 1756598399999, "quote_volume": 1242903.32987, "trades": 12961, "taker_buy_base": 31281373.0, "taker_buy_quote": 786580.54822 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02539, "high": 0.02547, "low": 0.02448, "close": 0.02513, "volume": 28141252.0, "close_time": 1756612799999, "quote_volume": 700902.21183, "trades": 9253, "taker_buy_base": 12177128.0, "taker_buy_quote": 303376.79648 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.02514, "high": 0.02515, "low": 0.02469, "close": 0.02472, "volume": 14797936.0, "close_time": 1756627199999, "quote_volume": 368429.4909, "trades": 4877, "taker_buy_base": 5361432.0, "taker_buy_quote": 133493.48197 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.02472, "high": 0.02508, "low": 0.02454, "close": 0.02499, "volume": 17251625.0, "close_time": 1756641599999, "quote_volume": 428600.73488, "trades": 4649, "taker_buy_base": 8683582.0, "taker_buy_quote": 215810.49555 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.02499, "high": 0.02501, "low": 0.02464, "close": 0.02486, "volume": 10997725.0, "close_time": 1756655999999, "quote_volume": 272862.70779, "trades": 4156, "taker_buy_base": 3595284.0, "taker_buy_quote": 89188.71178 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.02486, "high": 0.02543, "low": 0.02474, "close": 0.02507, "volume": 20492660.0, "close_time": 1756670399999, "quote_volume": 514830.27304, "trades": 4342, "taker_buy_base": 9471267.0, "taker_buy_quote": 237745.66123 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.02507, "high": 0.02516, "low": 0.02467, "close": 0.02493, "volume": 28445876.0, "close_time": 1756684799999, "quote_volume": 709190.95341, "trades": 5850, "taker_buy_base": 16408445.0, "taker_buy_quote": 409120.90198 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02494, "high": 0.02516, "low": 0.02421, "close": 0.02453, "volume": 29155173.0, "close_time": 1756699199999, "quote_volume": 716450.50375, "trades": 8808, "taker_buy_base": 12458432.0, "taker_buy_quote": 306146.16257 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.02451, "high": 0.02472, "low": 0.02394, "close": 0.02471, "volume": 55500315.0, "close_time": 1756713599999, "quote_volume": 1347444.0879, "trades": 16502, "taker_buy_base": 27356083.0, "taker_buy_quote": 664523.52085 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0247, "high": 0.0249, "low": 0.02404, "close": 0.02411, "volume": 24504610.0, "close_time": 1756727999999, "quote_volume": 602066.41924, "trades": 6400, "taker_buy_base": 12173122.0, "taker_buy_quote": 299186.41303 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.02411, "high": 0.0242, "low": 0.02354, "close": 0.02361, "volume": 34459312.0, "close_time": 1756742399999, "quote_volume": 821764.20679, "trades": 6447, "taker_buy_base": 16418742.0, "taker_buy_quote": 391139.49565 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.02361, "high": 0.02387, "low": 0.02315, "close": 0.02384, "volume": 23127544.0, "close_time": 1756756799999, "quote_volume": 540886.0158, "trades": 7042, "taker_buy_base": 10721084.0, "taker_buy_quote": 250897.94368 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.02384, "high": 0.02401, "low": 0.02318, "close": 0.02399, "volume": 24962142.0, "close_time": 1756771199999, "quote_volume": 587882.87742, "trades": 8582, "taker_buy_base": 11557859.0, "taker_buy_quote": 272051.87748 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02398, "high": 0.02458, "low": 0.02373, "close": 0.02448, "volume": 22634916.0, "close_time": 1756785599999, "quote_volume": 546681.72358, "trades": 8848, "taker_buy_base": 11300123.0, "taker_buy_quote": 273144.53468 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.02449, "high": 0.02473, "low": 0.02436, "close": 0.0245, "volume": 16485341.0, "close_time": 1756799999999, "quote_volume": 404618.16426, "trades": 5869, "taker_buy_base": 7479502.0, "taker_buy_quote": 183584.14787 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0245, "high": 0.02476, "low": 0.02438, "close": 0.02445, "volume": 15404852.0, "close_time": 1756814399999, "quote_volume": 378919.66161, "trades": 4788, "taker_buy_base": 5990285.0, "taker_buy_quote": 147366.17496 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.02444, "high": 0.02471, "low": 0.02389, "close": 0.02409, "volume": 32683639.0, "close_time": 1756828799999, "quote_volume": 793505.83392, "trades": 7874, "taker_buy_base": 12559848.0, "taker_buy_quote": 305214.11571 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.02408, "high": 0.0243, "low": 0.02379, "close": 0.02397, "volume": 23315963.0, "close_time": 1756843199999, "quote_volume": 559590.03078, "trades": 6989, "taker_buy_base": 11578198.0, "taker_buy_quote": 277538.48093 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.02398, "high": 0.02452, "low": 0.02393, "close": 0.02441, "volume": 17156466.0, "close_time": 1756857599999, "quote_volume": 417436.41967, "trades": 6519, "taker_buy_base": 7245605.0, "taker_buy_quote": 176216.26231 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02442, "high": 0.02464, "low": 0.02425, "close": 0.02432, "volume": 13223778.0, "close_time": 1756871999999, "quote_volume": 322929.9032, "trades": 5335, "taker_buy_base": 6615325.0, "taker_buy_quote": 161470.62591 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.02431, "high": 0.02436, "low": 0.02394, "close": 0.02408, "volume": 14428363.0, "close_time": 1756886399999, "quote_volume": 347670.56911, "trades": 4031, "taker_buy_base": 6359295.0, "taker_buy_quote": 153185.7991 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.02407, "high": 0.02444, "low": 0.02395, "close": 0.02425, "volume": 11137636.0, "close_time": 1756900799999, "quote_volume": 269644.93723, "trades": 3369, "taker_buy_base": 5095466.0, "taker_buy_quote": 123339.08981 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.02429, "high": 0.02466, "low": 0.02418, "close": 0.02455, "volume": 14211101.0, "close_time": 1756915199999, "quote_volume": 347630.95692, "trades": 3522, "taker_buy_base": 6489318.0, "taker_buy_quote": 158766.4957 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.02457, "high": 0.02469, "low": 0.02429, "close": 0.02444, "volume": 8667105.0, "close_time": 1756929599999, "quote_volume": 212263.49166, "trades": 2356, "taker_buy_base": 3999674.0, "taker_buy_quote": 97996.27229 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.02444, "high": 0.02454, "low": 0.02431, "close": 0.0245, "volume": 8254031.0, "close_time": 1756943999999, "quote_volume": 201760.94237, "trades": 2175, "taker_buy_base": 3707253.0, "taker_buy_quote": 90635.47056 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02452, "high": 0.02464, "low": 0.02417, "close": 0.02417, "volume": 10791190.0, "close_time": 1756958399999, "quote_volume": 263622.42828, "trades": 5172, "taker_buy_base": 4978730.0, "taker_buy_quote": 121638.87882 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.02417, "high": 0.02422, "low": 0.02367, "close": 0.02394, "volume": 13762167.0, "close_time": 1756972799999, "quote_volume": 329041.26524, "trades": 4690, "taker_buy_base": 6151817.0, "taker_buy_quote": 147096.76043 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.02394, "high": 0.02407, "low": 0.02367, "close": 0.02391, "volume": 7860225.0, "close_time": 1756987199999, "quote_volume": 187713.97923, "trades": 3185, "taker_buy_base": 3499636.0, "taker_buy_quote": 83558.27001 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0239, "high": 0.02408, "low": 0.02357, "close": 0.02367, "volume": 13806691.0, "close_time": 1757001599999, "quote_volume": 329017.59973, "trades": 6523, "taker_buy_base": 5930528.0, "taker_buy_quote": 141350.90483 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.02365, "high": 0.0245, "low": 0.02359, "close": 0.02396, "volume": 20323384.0, "close_time": 1757015999999, "quote_volume": 488688.55939, "trades": 8148, "taker_buy_base": 8597669.0, "taker_buy_quote": 206702.9434 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.02396, "high": 0.02417, "low": 0.02384, "close": 0.02391, "volume": 8511460.0, "close_time": 1757030399999, "quote_volume": 204084.02702, "trades": 3031, "taker_buy_base": 3976845.0, "taker_buy_quote": 95341.61684 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0239, "high": 0.02419, "low": 0.02385, "close": 0.02409, "volume": 9468092.0, "close_time": 1757044799999, "quote_volume": 227395.47127, "trades": 4362, "taker_buy_base": 5190627.0, "taker_buy_quote": 124642.82543 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.02409, "high": 0.02435, "low": 0.02402, "close": 0.02431, "volume": 12815952.0, "close_time": 1757059199999, "quote_volume": 309777.28625, "trades": 3807, "taker_buy_base": 5946226.0, "taker_buy_quote": 143702.56337 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.02431, "high": 0.0244, "low": 0.02409, "close": 0.02428, "volume": 12321729.0, "close_time": 1757073599999, "quote_volume": 298955.01961, "trades": 3093, "taker_buy_base": 5226290.0, "taker_buy_quote": 126783.27887 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.02429, "high": 0.02454, "low": 0.02382, "close": 0.02401, "volume": 24388052.0, "close_time": 1757087999999, "quote_volume": 590254.24219, "trades": 9245, "taker_buy_base": 10970868.0, "taker_buy_quote": 265320.81274 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.02401, "high": 0.0242, "low": 0.02385, "close": 0.0242, "volume": 9063385.0, "close_time": 1757102399999, "quote_volume": 217828.58667, "trades": 2726, "taker_buy_base": 4000762.0, "taker_buy_quote": 96169.77633 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0242, "high": 0.02438, "low": 0.02411, "close": 0.02429, "volume": 7501660.0, "close_time": 1757116799999, "quote_volume": 181945.56063, "trades": 2705, "taker_buy_base": 3168794.0, "taker_buy_quote": 76861.2925 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0243, "high": 0.02461, "low": 0.0243, "close": 0.02439, "volume": 11479386.0, "close_time": 1757131199999, "quote_volume": 280991.38606, "trades": 4746, "taker_buy_base": 4736545.0, "taker_buy_quote": 115922.60279 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0244, "high": 0.02441, "low": 0.02415, "close": 0.02432, "volume": 6928499.0, "close_time": 1757145599999, "quote_volume": 168037.93114, "trades": 3160, "taker_buy_base": 3171862.0, "taker_buy_quote": 76911.7481 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.02432, "high": 0.02454, "low": 0.02415, "close": 0.02451, "volume": 13050304.0, "close_time": 1757159999999, "quote_volume": 317814.32997, "trades": 4457, "taker_buy_base": 6491126.0, "taker_buy_quote": 158047.10019 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.02452, "high": 0.02461, "low": 0.02423, "close": 0.02442, "volume": 13707385.0, "close_time": 1757174399999, "quote_volume": 335336.53934, "trades": 4526, "taker_buy_base": 6107389.0, "taker_buy_quote": 149475.04994 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.02443, "high": 0.02467, "low": 0.02425, "close": 0.02446, "volume": 12961831.0, "close_time": 1757188799999, "quote_volume": 316916.67246, "trades": 4635, "taker_buy_base": 7005716.0, "taker_buy_quote": 171294.14042 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.02446, "high": 0.02531, "low": 0.02446, "close": 0.02515, "volume": 29975865.0, "close_time": 1757203199999, "quote_volume": 748332.04655, "trades": 8902, "taker_buy_base": 16786896.0, "taker_buy_quote": 418855.84302 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02515, "high": 0.02556, "low": 0.02494, "close": 0.02548, "volume": 28692583.0, "close_time": 1757217599999, "quote_volume": 724113.13435, "trades": 9573, "taker_buy_base": 14696078.0, "taker_buy_quote": 370916.85706 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.02548, "high": 0.02632, "low": 0.0254, "close": 0.0257, "volume": 68957379.0, "close_time": 1757231999999, "quote_volume": 1787319.0143, "trades": 21236, "taker_buy_base": 35176495.0, "taker_buy_quote": 911760.54181 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.02571, "high": 0.02578, "low": 0.02516, "close": 0.02541, "volume": 27003732.0, "close_time": 1757246399999, "quote_volume": 687073.49301, "trades": 6453, "taker_buy_base": 13765296.0, "taker_buy_quote": 350240.47564 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.02542, "high": 0.02561, "low": 0.02523, "close": 0.02548, "volume": 16562135.0, "close_time": 1757260799999, "quote_volume": 420947.19362, "trades": 4152, "taker_buy_base": 7956009.0, "taker_buy_quote": 202243.65783 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.02547, "high": 0.02612, "low": 0.02517, "close": 0.02606, "volume": 17055012.0, "close_time": 1757275199999, "quote_volume": 436164.2678, "trades": 4264, "taker_buy_base": 7253062.0, "taker_buy_quote": 185534.6517 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.02605, "high": 0.02668, "low": 0.0258, "close": 0.02667, "volume": 39655979.0, "close_time": 1757289599999, "quote_volume": 1043464.90665, "trades": 9278, "taker_buy_base": 16052518.0, "taker_buy_quote": 422558.20229 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02668, "high": 0.02697, "low": 0.02604, "close": 0.02653, "volume": 42035731.0, "close_time": 1757303999999, "quote_volume": 1114369.78343, "trades": 12471, "taker_buy_base": 19028805.0, "taker_buy_quote": 504373.022 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.02653, "high": 0.02656, "low": 0.02579, "close": 0.02587, "volume": 24526253.0, "close_time": 1757318399999, "quote_volume": 641338.46248, "trades": 6382, "taker_buy_base": 11920980.0, "taker_buy_quote": 311642.67422 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.02587, "high": 0.02633, "low": 0.0258, "close": 0.02589, "volume": 21847038.0, "close_time": 1757332799999, "quote_volume": 570131.1639, "trades": 5584, "taker_buy_base": 11110841.0, "taker_buy_quote": 290010.95382 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.02589, "high": 0.02626, "low": 0.02577, "close": 0.02607, "volume": 26093694.0, "close_time": 1757347199999, "quote_volume": 678277.86223, "trades": 8691, "taker_buy_base": 13466474.0, "taker_buy_quote": 349968.65809 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.02607, "high": 0.0264, "low": 0.02589, "close": 0.02611, "volume": 15257963.0, "close_time": 1757361599999, "quote_volume": 399460.36284, "trades": 6173, "taker_buy_base": 7444373.0, "taker_buy_quote": 194858.41198 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.02612, "high": 0.02648, "low": 0.02591, "close": 0.0264, "volume": 13335299.0, "close_time": 1757375999999, "quote_volume": 350003.80111, "trades": 4835, "taker_buy_base": 5852440.0, "taker_buy_quote": 153575.52876 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02639, "high": 0.02696, "low": 0.02612, "close": 0.02687, "volume": 29832169.0, "close_time": 1757390399999, "quote_volume": 791876.88175, "trades": 11605, "taker_buy_base": 14485706.0, "taker_buy_quote": 384509.27291 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.02687, "high": 0.02749, "low": 0.02665, "close": 0.02718, "volume": 41447786.0, "close_time": 1757404799999, "quote_volume": 1120197.0828, "trades": 10243, "taker_buy_base": 19753289.0, "taker_buy_quote": 533960.76268 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.02718, "high": 0.02736, "low": 0.02683, "close": 0.02685, "volume": 24737891.0, "close_time": 1757419199999, "quote_volume": 671157.81437, "trades": 5905, "taker_buy_base": 11415820.0, "taker_buy_quote": 309599.13109 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.02686, "high": 0.02699, "low": 0.02589, "close": 0.02614, "volume": 49102240.0, "close_time": 1757433599999, "quote_volume": 1300163.21698, "trades": 13580, "taker_buy_base": 23193867.0, "taker_buy_quote": 614382.69208 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.02614, "high": 0.02624, "low": 0.02589, "close": 0.02615, "volume": 18164469.0, "close_time": 1757447999999, "quote_volume": 473846.72809, "trades": 4762, "taker_buy_base": 8359750.0, "taker_buy_quote": 218071.90811 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.02615, "high": 0.02628, "low": 0.02594, "close": 0.02614, "volume": 11074608.0, "close_time": 1757462399999, "quote_volume": 289721.15523, "trades": 2782, "taker_buy_base": 5874032.0, "taker_buy_quote": 153698.89757 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.02614, "high": 0.02666, "low": 0.02602, "close": 0.02654, "volume": 17574334.0, "close_time": 1757476799999, "quote_volume": 462527.05666, "trades": 5953, "taker_buy_base": 8169144.0, "taker_buy_quote": 215173.90706 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.02654, "high": 0.02658, "low": 0.02605, "close": 0.02621, "volume": 16526551.0, "close_time": 1757491199999, "quote_volume": 433527.43157, "trades": 5374, "taker_buy_base": 8919165.0, "taker_buy_quote": 233880.88088 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.02621, "high": 0.02632, "low": 0.02595, "close": 0.02613, "volume": 13317964.0, "close_time": 1757505599999, "quote_volume": 348433.17531, "trades": 4959, "taker_buy_base": 7316438.0, "taker_buy_quote": 191424.26979 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.02612, "high": 0.02653, "low": 0.02608, "close": 0.02621, "volume": 21265863.0, "close_time": 1757519999999, "quote_volume": 560490.45978, "trades": 7102, "taker_buy_base": 10153483.0, "taker_buy_quote": 267633.81912 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.02622, "high": 0.02643, "low": 0.02587, "close": 0.02596, "volume": 14105675.0, "close_time": 1757534399999, "quote_volume": 368727.28177, "trades": 5247, "taker_buy_base": 6473167.0, "taker_buy_quote": 169226.09882 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.02596, "high": 0.02668, "low": 0.02594, "close": 0.0265, "volume": 13946206.0, "close_time": 1757548799999, "quote_volume": 368278.00476, "trades": 5384, "taker_buy_base": 6185214.0, "taker_buy_quote": 163478.96494 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02651, "high": 0.02746, "low": 0.02651, "close": 0.02718, "volume": 40935620.0, "close_time": 1757563199999, "quote_volume": 1101887.78801, "trades": 14862, "taker_buy_base": 19169123.0, "taker_buy_quote": 515714.24248 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.02719, "high": 0.0273, "low": 0.02665, "close": 0.02689, "volume": 17662231.0, "close_time": 1757577599999, "quote_volume": 474411.80081, "trades": 7129, "taker_buy_base": 8738358.0, "taker_buy_quote": 234707.89922 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0269, "high": 0.02692, "low": 0.02638, "close": 0.02643, "volume": 14828429.0, "close_time": 1757591999999, "quote_volume": 395163.42, "trades": 4547, "taker_buy_base": 7122329.0, "taker_buy_quote": 189780.63648 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.02642, "high": 0.02668, "low": 0.026, "close": 0.02612, "volume": 31702230.0, "close_time": 1757606399999, "quote_volume": 833862.98075, "trades": 9602, "taker_buy_base": 15163144.0, "taker_buy_quote": 398765.83858 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.02612, "high": 0.02646, "low": 0.02609, "close": 0.0263, "volume": 9060247.0, "close_time": 1757620799999, "quote_volume": 238413.76442, "trades": 3353, "taker_buy_base": 4308287.0, "taker_buy_quote": 113350.51959 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0263, "high": 0.02659, "low": 0.02618, "close": 0.02649, "volume": 5857882.0, "close_time": 1757635199999, "quote_volume": 154827.25415, "trades": 2121, "taker_buy_base": 2577642.0, "taker_buy_quote": 68146.99122 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.02651, "high": 0.027, "low": 0.02644, "close": 0.027, "volume": 16994829.0, "close_time": 1757649599999, "quote_volume": 455175.13515, "trades": 5632, "taker_buy_base": 8481842.0, "taker_buy_quote": 227178.02508 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.02699, "high": 0.02717, "low": 0.0268, "close": 0.02691, "volume": 16160785.0, "close_time": 1757663999999, "quote_volume": 435237.56139, "trades": 6917, "taker_buy_base": 7100013.0, "taker_buy_quote": 191207.5824 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.02692, "high": 0.02738, "low": 0.02652, "close": 0.0266, "volume": 31932171.0, "close_time": 1757678399999, "quote_volume": 859170.24501, "trades": 13192, "taker_buy_base": 15113563.0, "taker_buy_quote": 406417.41693 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.02662, "high": 0.02688, "low": 0.02643, "close": 0.02667, "volume": 18498062.0, "close_time": 1757692799999, "quote_volume": 493048.30713, "trades": 8512, "taker_buy_base": 8803971.0, "taker_buy_quote": 234665.12598 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.02667, "high": 0.0273, "low": 0.02665, "close": 0.02729, "volume": 19854740.0, "close_time": 1757707199999, "quote_volume": 534584.96538, "trades": 7235, "taker_buy_base": 11074937.0, "taker_buy_quote": 297995.86591 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.02729, "high": 0.02729, "low": 0.02692, "close": 0.02709, "volume": 11945927.0, "close_time": 1757721599999, "quote_volume": 324088.59647, "trades": 5713, "taker_buy_base": 6108506.0, "taker_buy_quote": 165717.97098 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0271, "high": 0.02768, "low": 0.02705, "close": 0.02761, "volume": 20315023.0, "close_time": 1757735999999, "quote_volume": 557318.34626, "trades": 7124, "taker_buy_base": 10480270.0, "taker_buy_quote": 287427.72801 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.02762, "high": 0.02772, "low": 0.02728, "close": 0.02765, "volume": 14533169.0, "close_time": 1757750399999, "quote_volume": 399584.58903, "trades": 5698, "taker_buy_base": 6356891.0, "taker_buy_quote": 174747.04478 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.02764, "high": 0.02802, "low": 0.02756, "close": 0.02801, "volume": 18292073.0, "close_time": 1757764799999, "quote_volume": 508749.06233, "trades": 7091, "taker_buy_base": 8713986.0, "taker_buy_quote": 242427.98794 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.02802, "high": 0.02832, "low": 0.02737, "close": 0.02778, "volume": 37513128.0, "close_time": 1757779199999, "quote_volume": 1044677.67186, "trades": 13343, "taker_buy_base": 17740035.0, "taker_buy_quote": 494143.48997 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.02779, "high": 0.02799, "low": 0.02717, "close": 0.02769, "volume": 22405403.0, "close_time": 1757793599999, "quote_volume": 618885.14083, "trades": 10177, "taker_buy_base": 10460303.0, "taker_buy_quote": 289019.23294 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0277, "high": 0.02832, "low": 0.02769, "close": 0.02827, "volume": 10897482.0, "close_time": 1757807999999, "quote_volume": 305804.17226, "trades": 4512, "taker_buy_base": 5776716.0, "taker_buy_quote": 162138.7471 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.02827, "high": 0.02829, "low": 0.02758, "close": 0.02759, "volume": 20967521.0, "close_time": 1757822399999, "quote_volume": 587132.65308, "trades": 11135, "taker_buy_base": 10635501.0, "taker_buy_quote": 297803.81813 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0276, "high": 0.02794, "low": 0.02724, "close": 0.02773, "volume": 16036996.0, "close_time": 1757836799999, "quote_volume": 443423.61993, "trades": 8899, "taker_buy_base": 8098246.0, "taker_buy_quote": 223836.03959 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.02773, "high": 0.028, "low": 0.02706, "close": 0.02713, "volume": 26189761.0, "close_time": 1757851199999, "quote_volume": 723154.84427, "trades": 10797, "taker_buy_base": 12391038.0, "taker_buy_quote": 342250.46356 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.02712, "high": 0.02733, "low": 0.02627, "close": 0.02654, "volume": 44303471.0, "close_time": 1757865599999, "quote_volume": 1186267.33205, "trades": 15575, "taker_buy_base": 21453265.0, "taker_buy_quote": 573769.34217 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.02654, "high": 0.02706, "low": 0.02645, "close": 0.02682, "volume": 19081700.0, "close_time": 1757879999999, "quote_volume": 511130.47424, "trades": 7644, "taker_buy_base": 9119050.0, "taker_buy_quote": 244183.95257 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.02682, "high": 0.02718, "low": 0.02667, "close": 0.02681, "volume": 11842013.0, "close_time": 1757894399999, "quote_volume": 318508.75077, "trades": 4937, "taker_buy_base": 5541455.0, "taker_buy_quote": 148992.47218 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0268, "high": 0.0274, "low": 0.02643, "close": 0.02731, "volume": 20560250.0, "close_time": 1757908799999, "quote_volume": 553648.99927, "trades": 8722, "taker_buy_base": 9836160.0, "taker_buy_quote": 264781.47289 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.02733, "high": 0.02742, "low": 0.02615, "close": 0.02635, "volume": 30389691.0, "close_time": 1757923199999, "quote_volume": 816659.39077, "trades": 9339, "taker_buy_base": 14120975.0, "taker_buy_quote": 379400.94532 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.02635, "high": 0.02635, "low": 0.02535, "close": 0.0257, "volume": 34238229.0, "close_time": 1757937599999, "quote_volume": 882500.64973, "trades": 11072, "taker_buy_base": 16388234.0, "taker_buy_quote": 422337.97075 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0257, "high": 0.02578, "low": 0.02494, "close": 0.02514, "volume": 26351901.0, "close_time": 1757951999999, "quote_volume": 668187.53639, "trades": 9723, "taker_buy_base": 12766172.0, "taker_buy_quote": 323733.16278 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.02515, "high": 0.02571, "low": 0.02482, "close": 0.02557, "volume": 20023184.0, "close_time": 1757966399999, "quote_volume": 504610.61066, "trades": 7899, "taker_buy_base": 9294208.0, "taker_buy_quote": 234065.8411 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.02557, "high": 0.0262, "low": 0.02557, "close": 0.0261, "volume": 12406826.0, "close_time": 1757980799999, "quote_volume": 321440.34453, "trades": 3989, "taker_buy_base": 5897629.0, "taker_buy_quote": 152834.20645 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0261, "high": 0.02646, "low": 0.02566, "close": 0.02567, "volume": 21504078.0, "close_time": 1757995199999, "quote_volume": 559503.46856, "trades": 9129, "taker_buy_base": 9888256.0, "taker_buy_quote": 257229.58286 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.02568, "high": 0.02619, "low": 0.02556, "close": 0.02591, "volume": 14608422.0, "close_time": 1758009599999, "quote_volume": 378621.06391, "trades": 5581, "taker_buy_base": 6449412.0, "taker_buy_quote": 167105.37273 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0259, "high": 0.02613, "low": 0.02582, "close": 0.02592, "volume": 13101170.0, "close_time": 1758023999999, "quote_volume": 340299.34466, "trades": 6471, "taker_buy_base": 6115003.0, "taker_buy_quote": 158851.67402 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.02592, "high": 0.02613, "low": 0.02545, "close": 0.02605, "volume": 26804992.0, "close_time": 1758038399999, "quote_volume": 693251.85351, "trades": 11613, "taker_buy_base": 10617430.0, "taker_buy_quote": 274624.74748 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.02605, "high": 0.02619, "low": 0.02582, "close": 0.02597, "volume": 24401814.0, "close_time": 1758052799999, "quote_volume": 633753.04231, "trades": 7882, "taker_buy_base": 12388798.0, "taker_buy_quote": 321778.27048 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.02597, "high": 0.0264, "low": 0.02594, "close": 0.02624, "volume": 11463435.0, "close_time": 1758067199999, "quote_volume": 300668.32519, "trades": 4549, "taker_buy_base": 4168134.0, "taker_buy_quote": 109285.77331 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.02625, "high": 0.02662, "low": 0.02613, "close": 0.02616, "volume": 20041786.0, "close_time": 1758081599999, "quote_volume": 528573.0142, "trades": 8385, "taker_buy_base": 9007192.0, "taker_buy_quote": 237508.62184 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.02617, "high": 0.02631, "low": 0.02568, "close": 0.02607, "volume": 29472453.0, "close_time": 1758095999999, "quote_volume": 765738.31632, "trades": 9705, "taker_buy_base": 14118912.0, "taker_buy_quote": 366909.99395 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.02608, "high": 0.02608, "low": 0.02534, "close": 0.02568, "volume": 14846440.0, "close_time": 1758110399999, "quote_volume": 380489.62865, "trades": 5686, "taker_buy_base": 7393479.0, "taker_buy_quote": 189533.91873 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.02568, "high": 0.02582, "low": 0.02518, "close": 0.02523, "volume": 18399210.0, "close_time": 1758124799999, "quote_volume": 468319.69903, "trades": 7998, "taker_buy_base": 8653877.0, "taker_buy_quote": 220285.83616 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.02522, "high": 0.02658, "low": 0.02503, "close": 0.02652, "volume": 32058388.0, "close_time": 1758139199999, "quote_volume": 824638.37416, "trades": 13448, "taker_buy_base": 13779830.0, "taker_buy_quote": 354492.33423 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.02653, "high": 0.02724, "low": 0.02599, "close": 0.02697, "volume": 22899563.0, "close_time": 1758153599999, "quote_volume": 613052.11047, "trades": 9266, "taker_buy_base": 9989940.0, "taker_buy_quote": 267298.11076 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02699, "high": 0.02734, "low": 0.02674, "close": 0.02702, "volume": 26276595.0, "close_time": 1758167999999, "quote_volume": 710766.05223, "trades": 10552, "taker_buy_base": 12083675.0, "taker_buy_quote": 326969.02989 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.02702, "high": 0.02722, "low": 0.02668, "close": 0.02696, "volume": 17267392.0, "close_time": 1758182399999, "quote_volume": 465773.58271, "trades": 8423, "taker_buy_base": 7937602.0, "taker_buy_quote": 214042.62232 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.02696, "high": 0.02795, "low": 0.02695, "close": 0.02783, "volume": 34215676.0, "close_time": 1758196799999, "quote_volume": 940448.80912, "trades": 13404, "taker_buy_base": 17701375.0, "taker_buy_quote": 486827.52835 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.02782, "high": 0.02976, "low": 0.02773, "close": 0.02947, "volume": 133808812.0, "close_time": 1758211199999, "quote_volume": 3871390.07902, "trades": 43369, "taker_buy_base": 69545125.0, "taker_buy_quote": 2012767.37566 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.02948, "high": 0.03021, "low": 0.02902, "close": 0.02942, "volume": 57826202.0, "close_time": 1758225599999, "quote_volume": 1710212.561, "trades": 20270, "taker_buy_base": 30635322.0, "taker_buy_quote": 905828.34077 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.02942, "high": 0.03046, "low": 0.02914, "close": 0.02921, "volume": 46959633.0, "close_time": 1758239999999, "quote_volume": 1394487.90286, "trades": 17505, "taker_buy_base": 20353879.0, "taker_buy_quote": 605365.97244 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02922, "high": 0.03029, "low": 0.02919, "close": 0.02962, "volume": 70184212.0, "close_time": 1758254399999, "quote_volume": 2089125.7682, "trades": 25849, "taker_buy_base": 36801286.0, "taker_buy_quote": 1095440.84554 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.02961, "high": 0.02966, "low": 0.02866, "close": 0.02909, "volume": 43891988.0, "close_time": 1758268799999, "quote_volume": 1279456.68359, "trades": 15861, "taker_buy_base": 21580520.0, "taker_buy_quote": 629156.63736 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.02909, "high": 0.02931, "low": 0.02865, "close": 0.02873, "volume": 32967844.0, "close_time": 1758283199999, "quote_volume": 954009.61057, "trades": 12639, "taker_buy_base": 15063825.0, "taker_buy_quote": 435759.79834 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.02872, "high": 0.02936, "low": 0.02835, "close": 0.02874, "volume": 34550093.0, "close_time": 1758297599999, "quote_volume": 996206.68615, "trades": 15280, "taker_buy_base": 16110010.0, "taker_buy_quote": 464483.50656 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.02874, "high": 0.02914, "low": 0.02859, "close": 0.02866, "volume": 20846676.0, "close_time": 1758311999999, "quote_volume": 601526.35903, "trades": 10057, "taker_buy_base": 9931422.0, "taker_buy_quote": 286560.75026 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.02866, "high": 0.02945, "low": 0.02864, "close": 0.02882, "volume": 15321322.0, "close_time": 1758326399999, "quote_volume": 444389.50494, "trades": 8515, "taker_buy_base": 8086421.0, "taker_buy_quote": 234550.66855 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02881, "high": 0.02936, "low": 0.02833, "close": 0.02841, "volume": 28885969.0, "close_time": 1758340799999, "quote_volume": 834893.72038, "trades": 13412, "taker_buy_base": 13856401.0, "taker_buy_quote": 400667.38082 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.02842, "high": 0.02941, "low": 0.02838, "close": 0.02926, "volume": 29073813.0, "close_time": 1758355199999, "quote_volume": 840246.33366, "trades": 15387, "taker_buy_base": 12961819.0, "taker_buy_quote": 374878.04012 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.02927, "high": 0.02945, "low": 0.02859, "close": 0.02892, "volume": 24102962.0, "close_time": 1758369599999, "quote_volume": 695699.94464, "trades": 11186, "taker_buy_base": 12258431.0, "taker_buy_quote": 353763.43736 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.0289, "high": 0.02914, "low": 0.02855, "close": 0.02904, "volume": 20032636.0, "close_time": 1758383999999, "quote_volume": 579585.21789, "trades": 10753, "taker_buy_base": 8817230.0, "taker_buy_quote": 255159.23625 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.02904, "high": 0.0291, "low": 0.02861, "close": 0.0289, "volume": 13766078.0, "close_time": 1758398399999, "quote_volume": 397145.07532, "trades": 8117, "taker_buy_base": 5204217.0, "taker_buy_quote": 150131.07751 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.02889, "high": 0.02926, "low": 0.02872, "close": 0.02918, "volume": 11161497.0, "close_time": 1758412799999, "quote_volume": 323415.5732, "trades": 7280, "taker_buy_base": 5271595.0, "taker_buy_quote": 152843.81239 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02917, "high": 0.02972, "low": 0.02883, "close": 0.02971, "volume": 29549595.0, "close_time": 1758427199999, "quote_volume": 863121.12767, "trades": 15784, "taker_buy_base": 14622619.0, "taker_buy_quote": 427152.60091 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.02972, "high": 0.03108, "low": 0.02901, "close": 0.03051, "volume": 57328688.0, "close_time": 1758441599999, "quote_volume": 1726801.87823, "trades": 23821, "taker_buy_base": 26951852.0, "taker_buy_quote": 812223.39738 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.0305, "high": 0.03082, "low": 0.02946, "close": 0.02963, "volume": 37561480.0, "close_time": 1758455999999, "quote_volume": 1125932.53837, "trades": 17546, "taker_buy_base": 17746397.0, "taker_buy_quote": 531816.95818 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.02963, "high": 0.03029, "low": 0.02933, "close": 0.02945, "volume": 32921711.0, "close_time": 1758470399999, "quote_volume": 982943.29588, "trades": 14992, "taker_buy_base": 16003854.0, "taker_buy_quote": 477529.18456 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.02944, "high": 0.0295, "low": 0.02875, "close": 0.02911, "volume": 26132677.0, "close_time": 1758484799999, "quote_volume": 758963.50177, "trades": 13051, "taker_buy_base": 12453283.0, "taker_buy_quote": 361766.96663 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.0291, "high": 0.02945, "low": 0.02897, "close": 0.02942, "volume": 22091593.0, "close_time": 1758499199999, "quote_volume": 643104.51039, "trades": 12092, "taker_buy_base": 13852570.0, "taker_buy_quote": 403221.07395 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0294, "high": 0.0294, "low": 0.02823, "close": 0.02906, "volume": 53156394.0, "close_time": 1758513599999, "quote_volume": 1531248.41103, "trades": 19882, "taker_buy_base": 29155133.0, "taker_buy_quote": 839913.88986 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.02905, "high": 0.02976, "low": 0.02575, "close": 0.02891, "volume": 101692289.0, "close_time": 1758527999999, "quote_volume": 2896726.20971, "trades": 28933, "taker_buy_base": 50744859.0, "taker_buy_quote": 1443492.7256 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.02891, "high": 0.0295, "low": 0.02828, "close": 0.02839, "volume": 34491601.0, "close_time": 1758542399999, "quote_volume": 996279.64487, "trades": 11360, "taker_buy_base": 17116361.0, "taker_buy_quote": 494060.44553 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0284, "high": 0.0296, "low": 0.02799, "close": 0.02873, "volume": 54059638.0, "close_time": 1758556799999, "quote_volume": 1552258.16792, "trades": 17237, "taker_buy_base": 28937594.0, "taker_buy_quote": 829737.48868 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.02872, "high": 0.03034, "low": 0.02864, "close": 0.02951, "volume": 105128605.0, "close_time": 1758571199999, "quote_volume": 3097263.13527, "trades": 39155, "taker_buy_base": 52567790.0, "taker_buy_quote": 1548264.1805 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.02951, "high": 0.02958, "low": 0.02847, "close": 0.02908, "volume": 30386433.0, "close_time": 1758585599999, "quote_volume": 884220.98662, "trades": 9568, "taker_buy_base": 15038708.0, "taker_buy_quote": 437487.48729 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02907, "high": 0.03341, "low": 0.02889, "close": 0.03171, "volume": 191603653.0, "close_time": 1758599999999, "quote_volume": 5952341.27527, "trades": 57087, "taker_buy_base": 95490977.0, "taker_buy_quote": 2967396.04132 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.03171, "high": 0.03612, "low": 0.03156, "close": 0.03358, "volume": 328362286.0, "close_time": 1758614399999, "quote_volume": 11138625.42865, "trades": 136250, "taker_buy_base": 159057940.0, "taker_buy_quote": 5396789.68047 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.03358, "high": 0.03362, "low": 0.03077, "close": 0.03107, "volume": 119240062.0, "close_time": 1758628799999, "quote_volume": 3816720.35582, "trades": 55803, "taker_buy_base": 57034396.0, "taker_buy_quote": 1824483.75611 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.03108, "high": 0.03227, "low": 0.03055, "close": 0.03161, "volume": 98759592.0, "close_time": 1758643199999, "quote_volume": 3095730.60719, "trades": 35607, "taker_buy_base": 47960635.0, "taker_buy_quote": 1503379.68166 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0316, "high": 0.03239, "low": 0.03126, "close": 0.0322, "volume": 57073153.0, "close_time": 1758657599999, "quote_volume": 1810124.20601, "trades": 20797, "taker_buy_base": 29736543.0, "taker_buy_quote": 942910.35786 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.03221, "high": 0.03359, "low": 0.03139, "close": 0.03162, "volume": 68550572.0, "close_time": 1758671999999, "quote_volume": 2228736.96195, "trades": 22636, "taker_buy_base": 33272293.0, "taker_buy_quote": 1082469.77827 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03161, "high": 0.0325, "low": 0.03106, "close": 0.0312, "volume": 55054169.0, "close_time": 1758686399999, "quote_volume": 1750045.83911, "trades": 14996, "taker_buy_base": 27670857.0, "taker_buy_quote": 879249.49276 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.03119, "high": 0.03168, "low": 0.03, "close": 0.03061, "volume": 65893523.0, "close_time": 1758700799999, "quote_volume": 2032770.53857, "trades": 14650, "taker_buy_base": 28347108.0, "taker_buy_quote": 874967.69959 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.03062, "high": 0.03163, "low": 0.0304, "close": 0.03158, "volume": 38065055.0, "close_time": 1758715199999, "quote_volume": 1172545.73929, "trades": 12306, "taker_buy_base": 18456824.0, "taker_buy_quote": 569830.18261 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.03158, "high": 0.03501, "low": 0.03151, "close": 0.03403, "volume": 107543254.0, "close_time": 1758729599999, "quote_volume": 3604852.38543, "trades": 28688, "taker_buy_base": 55251623.0, "taker_buy_quote": 1849892.22608 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.03404, "high": 0.03405, "low": 0.03231, "close": 0.03263, "volume": 41824488.0, "close_time": 1758743999999, "quote_volume": 1372444.78763, "trades": 18138, "taker_buy_base": 19649640.0, "taker_buy_quote": 643937.48981 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.03265, "high": 0.03308, "low": 0.03205, "close": 0.03236, "volume": 20863029.0, "close_time": 1758758399999, "quote_volume": 678429.37062, "trades": 8712, "taker_buy_base": 8488835.0, "taker_buy_quote": 276002.16167 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.03237, "high": 0.03371, "low": 0.0318, "close": 0.03213, "volume": 64094622.0, "close_time": 1758772799999, "quote_volume": 2109077.26732, "trades": 27293, "taker_buy_base": 28603611.0, "taker_buy_quote": 942414.33733 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.03213, "high": 0.03223, "low": 0.03137, "close": 0.03167, "volume": 39345293.0, "close_time": 1758787199999, "quote_volume": 1249996.34934, "trades": 17602, "taker_buy_base": 17517199.0, "taker_buy_quote": 556633.2247 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.03167, "high": 0.03367, "low": 0.03167, "close": 0.03266, "volume": 101576444.0, "close_time": 1758801599999, "quote_volume": 3346495.94463, "trades": 48912, "taker_buy_base": 51603945.0, "taker_buy_quote": 1700395.69732 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.03267, "high": 0.03329, "low": 0.03146, "close": 0.03304, "volume": 71672688.0, "close_time": 1758815999999, "quote_volume": 2326848.66728, "trades": 28513, "taker_buy_base": 33972556.0, "taker_buy_quote": 1103531.23812 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.03304, "high": 0.03457, "low": 0.03286, "close": 0.03381, "volume": 114234404.0, "close_time": 1758830399999, "quote_volume": 3864644.69349, "trades": 45102, "taker_buy_base": 57763895.0, "taker_buy_quote": 1953627.35515 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.03381, "high": 0.03512, "low": 0.03341, "close": 0.03395, "volume": 85375072.0, "close_time": 1758844799999, "quote_volume": 2920676.94527, "trades": 41975, "taker_buy_base": 49009457.0, "taker_buy_quote": 1677520.33204 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.03396, "high": 0.03653, "low": 0.03354, "close": 0.03419, "volume": 102267461.0, "close_time": 1758859199999, "quote_volume": 3584357.03303, "trades": 49737, "taker_buy_base": 47911535.0, "taker_buy_quote": 1677523.91278 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.03417, "high": 0.03504, "low": 0.03319, "close": 0.03498, "volume": 60300380.0, "close_time": 1758873599999, "quote_volume": 2047775.0202, "trades": 26350, "taker_buy_base": 31177616.0, "taker_buy_quote": 1059434.06528 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.03497, "high": 0.03583, "low": 0.03398, "close": 0.03485, "volume": 66413988.0, "close_time": 1758887999999, "quote_volume": 2319336.16887, "trades": 24979, "taker_buy_base": 36837399.0, "taker_buy_quote": 1286380.3151 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.03486, "high": 0.03517, "low": 0.03342, "close": 0.03436, "volume": 82049196.0, "close_time": 1758902399999, "quote_volume": 2825260.38201, "trades": 22551, "taker_buy_base": 41386222.0, "taker_buy_quote": 1425354.14852 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.03434, "high": 0.03606, "low": 0.03434, "close": 0.03581, "volume": 47643157.0, "close_time": 1758916799999, "quote_volume": 1678203.85386, "trades": 16014, "taker_buy_base": 25913351.0, "taker_buy_quote": 913238.79565 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.03581, "high": 0.03582, "low": 0.03412, "close": 0.0344, "volume": 23811908.0, "close_time": 1758931199999, "quote_volume": 827434.96284, "trades": 8711, "taker_buy_base": 12273796.0, "taker_buy_quote": 426518.66686 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.03441, "high": 0.03443, "low": 0.03339, "close": 0.03345, "volume": 29715866.0, "close_time": 1758945599999, "quote_volume": 1005801.06373, "trades": 10278, "taker_buy_base": 12302382.0, "taker_buy_quote": 416262.54589 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.03345, "high": 0.03385, "low": 0.03306, "close": 0.03332, "volume": 21859798.0, "close_time": 1758959999999, "quote_volume": 730354.38693, "trades": 9473, "taker_buy_base": 9357966.0, "taker_buy_quote": 312820.93024 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.03333, "high": 0.03336, "low": 0.03192, "close": 0.03224, "volume": 30674791.0, "close_time": 1758974399999, "quote_volume": 996413.71118, "trades": 11021, "taker_buy_base": 14822238.0, "taker_buy_quote": 481339.07263 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.03222, "high": 0.0335, "low": 0.0319, "close": 0.03314, "volume": 40954717.0, "close_time": 1758988799999, "quote_volume": 1337774.68776, "trades": 14500, "taker_buy_base": 20621120.0, "taker_buy_quote": 673699.67927 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.03315, "high": 0.03335, "low": 0.03213, "close": 0.03246, "volume": 19466980.0, "close_time": 1759003199999, "quote_volume": 637400.78741, "trades": 8332, "taker_buy_base": 8814317.0, "taker_buy_quote": 288545.42625 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.03248, "high": 0.03281, "low": 0.03232, "close": 0.03267, "volume": 11600406.0, "close_time": 1759017599999, "quote_volume": 377797.77437, "trades": 6601, "taker_buy_base": 4984643.0, "taker_buy_quote": 162290.22637 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.03268, "high": 0.03281, "low": 0.03152, "close": 0.03171, "volume": 28962763.0, "close_time": 1759031999999, "quote_volume": 926163.29982, "trades": 14512, "taker_buy_base": 13713303.0, "taker_buy_quote": 438551.88954 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0317, "high": 0.03232, "low": 0.0313, "close": 0.03227, "volume": 24755688.0, "close_time": 1759046399999, "quote_volume": 784845.92099, "trades": 12224, "taker_buy_base": 12095665.0, "taker_buy_quote": 383366.02207 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.03227, "high": 0.03257, "low": 0.03166, "close": 0.03198, "volume": 17347709.0, "close_time": 1759060799999, "quote_volume": 555252.40393, "trades": 9390, "taker_buy_base": 8236692.0, "taker_buy_quote": 263584.54955 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.03198, "high": 0.03309, "low": 0.03166, "close": 0.033, "volume": 24816551.0, "close_time": 1759075199999, "quote_volume": 801205.54056, "trades": 13115, "taker_buy_base": 13490213.0, "taker_buy_quote": 435829.43286 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.03298, "high": 0.03624, "low": 0.03298, "close": 0.03471, "volume": 84854002.0, "close_time": 1759089599999, "quote_volume": 2949360.75054, "trades": 43676, "taker_buy_base": 39425341.0, "taker_buy_quote": 1370270.6441 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.03472, "high": 0.03548, "low": 0.0344, "close": 0.03525, "volume": 23344634.0, "close_time": 1759103999999, "quote_volume": 814374.48706, "trades": 14569, "taker_buy_base": 10860434.0, "taker_buy_quote": 379069.53186 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.03525, "high": 0.03696, "low": 0.03482, "close": 0.03545, "volume": 53981045.0, "close_time": 1759118399999, "quote_volume": 1931186.92601, "trades": 26860, "taker_buy_base": 22847496.0, "taker_buy_quote": 818201.19064 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.03546, "high": 0.03556, "low": 0.03427, "close": 0.03525, "volume": 49022436.0, "close_time": 1759132799999, "quote_volume": 1705208.88125, "trades": 22401, "taker_buy_base": 22489164.0, "taker_buy_quote": 782113.54288 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.03524, "high": 0.03569, "low": 0.03429, "close": 0.03446, "volume": 36264431.0, "close_time": 1759147199999, "quote_volume": 1267190.96017, "trades": 15248, "taker_buy_base": 17993291.0, "taker_buy_quote": 628945.342 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.03446, "high": 0.0354, "low": 0.03389, "close": 0.03497, "volume": 38310170.0, "close_time": 1759161599999, "quote_volume": 1325205.30078, "trades": 17088, "taker_buy_base": 18329280.0, "taker_buy_quote": 634151.07579 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.03495, "high": 0.03515, "low": 0.03407, "close": 0.03439, "volume": 23826426.0, "close_time": 1759175999999, "quote_volume": 822380.83569, "trades": 12391, "taker_buy_base": 11026945.0, "taker_buy_quote": 380657.11389 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.03437, "high": 0.03502, "low": 0.03435, "close": 0.03461, "volume": 18053641.0, "close_time": 1759190399999, "quote_volume": 627069.39434, "trades": 9972, "taker_buy_base": 7459556.0, "taker_buy_quote": 259036.69109 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.03462, "high": 0.03469, "low": 0.03396, "close": 0.0344, "volume": 30000124.0, "close_time": 1759204799999, "quote_volume": 1030824.03064, "trades": 12398, "taker_buy_base": 13169599.0, "taker_buy_quote": 452709.26897 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0344, "high": 0.03594, "low": 0.0344, "close": 0.03456, "volume": 52347885.0, "close_time": 1759219199999, "quote_volume": 1837789.13814, "trades": 21656, "taker_buy_base": 24353447.0, "taker_buy_quote": 855014.07355 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.03456, "high": 0.03607, "low": 0.03263, "close": 0.03267, "volume": 116618836.0, "close_time": 1759233599999, "quote_volume": 3995451.79005, "trades": 40650, "taker_buy_base": 51994625.0, "taker_buy_quote": 1792429.70738 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.03266, "high": 0.03383, "low": 0.03221, "close": 0.03353, "volume": 45619890.0, "close_time": 1759247999999, "quote_volume": 1497356.87268, "trades": 25113, "taker_buy_base": 25556806.0, "taker_buy_quote": 838525.54346 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.03353, "high": 0.03469, "low": 0.03302, "close": 0.03434, "volume": 44397381.0, "close_time": 1759262399999, "quote_volume": 1504380.26651, "trades": 28660, "taker_buy_base": 24559923.0, "taker_buy_quote": 831202.97804 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.03433, "high": 0.03435, "low": 0.03387, "close": 0.03406, "volume": 13930599.0, "close_time": 1759276799999, "quote_volume": 475619.34752, "trades": 7053, "taker_buy_base": 6394315.0, "taker_buy_quote": 218296.53556 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.03407, "high": 0.03418, "low": 0.03338, "close": 0.03338, "volume": 7677283.0, "close_time": 1759291199999, "quote_volume": 259735.0266, "trades": 3743, "taker_buy_base": 3664347.0, "taker_buy_quote": 123940.78311 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.03338, "high": 0.03382, "low": 0.03292, "close": 0.03308, "volume": 19716481.0, "close_time": 1759305599999, "quote_volume": 656995.52893, "trades": 7493, "taker_buy_base": 10244504.0, "taker_buy_quote": 341812.58135 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.03308, "high": 0.03547, "low": 0.03296, "close": 0.03519, "volume": 34427308.0, "close_time": 1759319999999, "quote_volume": 1179485.62125, "trades": 14407, "taker_buy_base": 14699837.0, "taker_buy_quote": 503305.95998 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0352, "high": 0.0369, "low": 0.0343, "close": 0.03488, "volume": 73846788.0, "close_time": 1759334399999, "quote_volume": 2628039.97908, "trades": 25955, "taker_buy_base": 32319354.0, "taker_buy_quote": 1149625.68227 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.03489, "high": 0.03495, "low": 0.03446, "close": 0.03472, "volume": 11719860.0, "close_time": 1759348799999, "quote_volume": 406416.54891, "trades": 3075, "taker_buy_base": 5082674.0, "taker_buy_quote": 176351.12191 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0347, "high": 0.035, "low": 0.03441, "close": 0.03461, "volume": 11527836.0, "close_time": 1759363199999, "quote_volume": 398861.26202, "trades": 3801, "taker_buy_base": 5617126.0, "taker_buy_quote": 194410.06379 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.03462, "high": 0.03486, "low": 0.03415, "close": 0.03473, "volume": 16276862.0, "close_time": 1759377599999, "quote_volume": 562841.53569, "trades": 4627, "taker_buy_base": 7731241.0, "taker_buy_quote": 267328.58922 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.03473, "high": 0.03506, "low": 0.03427, "close": 0.03478, "volume": 17482104.0, "close_time": 1759391999999, "quote_volume": 605417.47929, "trades": 5333, "taker_buy_base": 8675132.0, "taker_buy_quote": 300450.72104 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.03478, "high": 0.03496, "low": 0.03431, "close": 0.03458, "volume": 11974836.0, "close_time": 1759406399999, "quote_volume": 414086.44917, "trades": 4727, "taker_buy_base": 5157735.0, "taker_buy_quote": 178423.42144 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.03459, "high": 0.0361, "low": 0.03377, "close": 0.03429, "volume": 77206559.0, "close_time": 1759420799999, "quote_volume": 2675390.03792, "trades": 20763, "taker_buy_base": 32521226.0, "taker_buy_quote": 1128557.91098 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.03429, "high": 0.03528, "low": 0.03421, "close": 0.03502, "volume": 19393870.0, "close_time": 1759435199999, "quote_volume": 673338.95933, "trades": 9127, "taker_buy_base": 8956798.0, "taker_buy_quote": 310658.43797 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.03504, "high": 0.03513, "low": 0.03469, "close": 0.03495, "volume": 8577552.0, "close_time": 1759449599999, "quote_volume": 299270.64458, "trades": 3797, "taker_buy_base": 3839223.0, "taker_buy_quote": 133944.95841 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.03497, "high": 0.03578, "low": 0.03441, "close": 0.03569, "volume": 20417084.0, "close_time": 1759463999999, "quote_volume": 715889.33204, "trades": 7142, "taker_buy_base": 8424157.0, "taker_buy_quote": 295720.51338 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.03569, "high": 0.03675, "low": 0.03516, "close": 0.03661, "volume": 50011617.0, "close_time": 1759478399999, "quote_volume": 1792196.71732, "trades": 22366, "taker_buy_base": 21251162.0, "taker_buy_quote": 762249.13726 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0366, "high": 0.03891, "low": 0.03631, "close": 0.03713, "volume": 97759627.0, "close_time": 1759492799999, "quote_volume": 3678833.92593, "trades": 41350, "taker_buy_base": 46637826.0, "taker_buy_quote": 1754271.23667 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.03711, "high": 0.03938, "low": 0.03678, "close": 0.03792, "volume": 96502681.0, "close_time": 1759507199999, "quote_volume": 3668267.18357, "trades": 38853, "taker_buy_base": 48510097.0, "taker_buy_quote": 1847769.31992 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.03793, "high": 0.03794, "low": 0.03674, "close": 0.03726, "volume": 26713858.0, "close_time": 1759521599999, "quote_volume": 994977.83546, "trades": 10013, "taker_buy_base": 12238533.0, "taker_buy_quote": 455826.4415 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.03729, "high": 0.03763, "low": 0.03712, "close": 0.03737, "volume": 11601893.0, "close_time": 1759535999999, "quote_volume": 433791.07279, "trades": 4523, "taker_buy_base": 5741650.0, "taker_buy_quote": 214633.41461 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.03736, "high": 0.03743, "low": 0.03639, "close": 0.0365, "volume": 12606878.0, "close_time": 1759550399999, "quote_volume": 464817.27131, "trades": 4943, "taker_buy_base": 6148359.0, "taker_buy_quote": 226696.80325 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0365, "high": 0.03705, "low": 0.03623, "close": 0.03689, "volume": 16140655.0, "close_time": 1759564799999, "quote_volume": 591801.36934, "trades": 4600, "taker_buy_base": 6787341.0, "taker_buy_quote": 249027.0834 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0369, "high": 0.0369, "low": 0.03576, "close": 0.03599, "volume": 16607098.0, "close_time": 1759579199999, "quote_volume": 601824.46308, "trades": 6796, "taker_buy_base": 7697813.0, "taker_buy_quote": 279049.16215 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.036, "high": 0.03671, "low": 0.03544, "close": 0.03561, "volume": 34674372.0, "close_time": 1759593599999, "quote_volume": 1250882.41415, "trades": 16892, "taker_buy_base": 19736874.0, "taker_buy_quote": 712584.67108 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.03562, "high": 0.03621, "low": 0.03554, "close": 0.03595, "volume": 12738378.0, "close_time": 1759607999999, "quote_volume": 456877.43054, "trades": 5776, "taker_buy_base": 6388351.0, "taker_buy_quote": 229088.82482 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.03596, "high": 0.0362, "low": 0.03581, "close": 0.03594, "volume": 6382337.0, "close_time": 1759622399999, "quote_volume": 229923.05687, "trades": 2505, "taker_buy_base": 3066781.0, "taker_buy_quote": 110444.15082 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.03594, "high": 0.03628, "low": 0.03528, "close": 0.03568, "volume": 19851589.0, "close_time": 1759636799999, "quote_volume": 708904.60605, "trades": 5769, "taker_buy_base": 10502484.0, "taker_buy_quote": 374913.74361 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.03568, "high": 0.03662, "low": 0.03563, "close": 0.03655, "volume": 14685538.0, "close_time": 1759651199999, "quote_volume": 529623.23856, "trades": 5589, "taker_buy_base": 7653085.0, "taker_buy_quote": 275968.46686 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.03656, "high": 0.03666, "low": 0.03574, "close": 0.03607, "volume": 14007612.0, "close_time": 1759665599999, "quote_volume": 506053.92787, "trades": 5082, "taker_buy_base": 7366851.0, "taker_buy_quote": 266230.75424 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.03607, "high": 0.03724, "low": 0.03601, "close": 0.03711, "volume": 19715180.0, "close_time": 1759679999999, "quote_volume": 720584.36805, "trades": 7473, "taker_buy_base": 8823372.0, "taker_buy_quote": 322550.4421 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.03713, "high": 0.03744, "low": 0.03575, "close": 0.03577, "volume": 16772246.0, "close_time": 1759694399999, "quote_volume": 614658.07789, "trades": 6337, "taker_buy_base": 7666477.0, "taker_buy_quote": 281085.33218 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.03576, "high": 0.03643, "low": 0.03554, "close": 0.03555, "volume": 9599408.0, "close_time": 1759708799999, "quote_volume": 345037.57799, "trades": 3699, "taker_buy_base": 4973656.0, "taker_buy_quote": 178805.23884 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.03556, "high": 0.03602, "low": 0.03533, "close": 0.0358, "volume": 9543237.0, "close_time": 1759723199999, "quote_volume": 340173.52084, "trades": 5275, "taker_buy_base": 4206316.0, "taker_buy_quote": 149847.91207 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.03581, "high": 0.03641, "low": 0.03551, "close": 0.0361, "volume": 12792265.0, "close_time": 1759737599999, "quote_volume": 460305.95574, "trades": 5823, "taker_buy_base": 6035043.0, "taker_buy_quote": 217038.68471 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0361, "high": 0.03662, "low": 0.03596, "close": 0.03646, "volume": 9148100.0, "close_time": 1759751999999, "quote_volume": 331495.64035, "trades": 4053, "taker_buy_base": 3961189.0, "taker_buy_quote": 143562.90549 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.03648, "high": 0.03727, "low": 0.03637, "close": 0.03682, "volume": 14005789.0, "close_time": 1759766399999, "quote_volume": 515401.89038, "trades": 6850, "taker_buy_base": 6270017.0, "taker_buy_quote": 230716.53236 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.03683, "high": 0.0369, "low": 0.03632, "close": 0.03667, "volume": 15818552.0, "close_time": 1759780799999, "quote_volume": 579329.9967, "trades": 5854, "taker_buy_base": 8214693.0, "taker_buy_quote": 300900.53789 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.03667, "high": 0.0372, "low": 0.0364, "close": 0.03681, "volume": 13429772.0, "close_time": 1759795199999, "quote_volume": 495236.90566, "trades": 4367, "taker_buy_base": 5873587.0, "taker_buy_quote": 216513.93492 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0368, "high": 0.03834, "low": 0.03676, "close": 0.03733, "volume": 25134881.0, "close_time": 1759809599999, "quote_volume": 945463.54707, "trades": 9093, "taker_buy_base": 12096476.0, "taker_buy_quote": 454673.61121 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.03732, "high": 0.03775, "low": 0.03594, "close": 0.03606, "volume": 19017280.0, "close_time": 1759823999999, "quote_volume": 700310.07245, "trades": 7001, "taker_buy_base": 9664106.0, "taker_buy_quote": 356041.47606 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.03606, "high": 0.0365, "low": 0.03567, "close": 0.03623, "volume": 15051307.0, "close_time": 1759838399999, "quote_volume": 544363.43503, "trades": 5690, "taker_buy_base": 7215866.0, "taker_buy_quote": 261003.80182 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.03622, "high": 0.03632, "low": 0.03464, "close": 0.03523, "volume": 38225715.0, "close_time": 1759852799999, "quote_volume": 1353155.25297, "trades": 11599, "taker_buy_base": 19589597.0, "taker_buy_quote": 693701.74853 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.03522, "high": 0.03763, "low": 0.03503, "close": 0.03741, "volume": 49919516.0, "close_time": 1759867199999, "quote_volume": 1834566.1863, "trades": 23053, "taker_buy_base": 22113525.0, "taker_buy_quote": 812743.56248 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0374, "high": 0.03766, "low": 0.03614, "close": 0.03623, "volume": 13259821.0, "close_time": 1759881599999, "quote_volume": 487700.66943, "trades": 6052, "taker_buy_base": 6345163.0, "taker_buy_quote": 233333.38473 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.03622, "high": 0.03661, "low": 0.03509, "close": 0.03513, "volume": 17123800.0, "close_time": 1759895999999, "quote_volume": 615494.84099, "trades": 7172, "taker_buy_base": 8799262.0, "taker_buy_quote": 316177.78673 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.03512, "high": 0.03714, "low": 0.03481, "close": 0.03648, "volume": 64865629.0, "close_time": 1759910399999, "quote_volume": 2333992.03379, "trades": 19119, "taker_buy_base": 35940409.0, "taker_buy_quote": 1292785.61486 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.03649, "high": 0.03659, "low": 0.03553, "close": 0.03583, "volume": 14565515.0, "close_time": 1759924799999, "quote_volume": 524502.58845, "trades": 6562, "taker_buy_base": 7468631.0, "taker_buy_quote": 268909.33377 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.03584, "high": 0.0363, "low": 0.03563, "close": 0.03605, "volume": 14290754.0, "close_time": 1759939199999, "quote_volume": 514681.51389, "trades": 5751, "taker_buy_base": 6033617.0, "taker_buy_quote": 217210.9292 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.03606, "high": 0.03651, "low": 0.03559, "close": 0.03561, "volume": 14215675.0, "close_time": 1759953599999, "quote_volume": 512704.49664, "trades": 5659, "taker_buy_base": 6830931.0, "taker_buy_quote": 246435.60584 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.03562, "high": 0.03593, "low": 0.03534, "close": 0.03561, "volume": 12571592.0, "close_time": 1759967999999, "quote_volume": 447459.79146, "trades": 7371, "taker_buy_base": 6640883.0, "taker_buy_quote": 236438.97178 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0356, "high": 0.0356, "low": 0.03481, "close": 0.03499, "volume": 11201360.0, "close_time": 1759982399999, "quote_volume": 393915.85872, "trades": 5872, "taker_buy_base": 5113704.0, "taker_buy_quote": 179799.28929 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.03499, "high": 0.0352, "low": 0.03404, "close": 0.03435, "volume": 23088208.0, "close_time": 1759996799999, "quote_volume": 800435.85321, "trades": 7884, "taker_buy_base": 10960465.0, "taker_buy_quote": 380287.89578 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.03433, "high": 0.03449, "low": 0.03354, "close": 0.03419, "volume": 23285219.0, "close_time": 1760011199999, "quote_volume": 791951.83646, "trades": 9085, "taker_buy_base": 10927111.0, "taker_buy_quote": 371612.86433 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.03418, "high": 0.03465, "low": 0.03387, "close": 0.03405, "volume": 13330803.0, "close_time": 1760025599999, "quote_volume": 457162.66129, "trades": 7914, "taker_buy_base": 6162956.0, "taker_buy_quote": 211294.41191 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.03406, "high": 0.03431, "low": 0.03332, "close": 0.03393, "volume": 19522526.0, "close_time": 1760039999999, "quote_volume": 660232.49293, "trades": 7217, "taker_buy_base": 8320915.0, "taker_buy_quote": 281504.41822 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.03392, "high": 0.03441, "low": 0.03376, "close": 0.0343, "volume": 5407681.0, "close_time": 1760054399999, "quote_volume": 184202.74465, "trades": 3093, "taker_buy_base": 2567566.0, "taker_buy_quote": 87427.49889 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.03429, "high": 0.03464, "low": 0.0338, "close": 0.03418, "volume": 7133845.0, "close_time": 1760068799999, "quote_volume": 244047.65271, "trades": 3702, "taker_buy_base": 3409530.0, "taker_buy_quote": 116606.67332 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.0342, "high": 0.03452, "low": 0.03353, "close": 0.03431, "volume": 15065677.0, "close_time": 1760083199999, "quote_volume": 512325.35549, "trades": 5110, "taker_buy_base": 7645536.0, "taker_buy_quote": 259785.79549 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.03432, "high": 0.03432, "low": 0.03325, "close": 0.03354, "volume": 21020237.0, "close_time": 1760097599999, "quote_volume": 706112.16012, "trades": 6362, "taker_buy_base": 10921477.0, "taker_buy_quote": 367221.32853 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.03354, "high": 0.03376, "low": 0.03139, "close": 0.0319, "volume": 39388806.0, "close_time": 1760111999999, "quote_volume": 1285308.876, "trades": 12475, "taker_buy_base": 19468717.0, "taker_buy_quote": 635229.38114 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0319, "high": 0.03212, "low": 0.0308, "close": 0.03129, "volume": 33515082.0, "close_time": 1760126399999, "quote_volume": 1056695.16611, "trades": 12349, "taker_buy_base": 15362157.0, "taker_buy_quote": 484295.8616 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.03127, "high": 0.03159, "low": 0.00978, "close": 0.02651, "volume": 125250158.0, "close_time": 1760140799999, "quote_volume": 3187494.98066, "trades": 34952, "taker_buy_base": 58507955.0, "taker_buy_quote": 1458179.95857 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.02651, "high": 0.02812, "low": 0.02567, "close": 0.027, "volume": 53235483.0, "close_time": 1760155199999, "quote_volume": 1426351.92315, "trades": 23711, "taker_buy_base": 22929611.0, "taker_buy_quote": 613687.25539 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.02701, "high": 0.02732, "low": 0.02616, "close": 0.02641, "volume": 21835214.0, "close_time": 1760169599999, "quote_volume": 582568.2395, "trades": 7211, "taker_buy_base": 10535413.0, "taker_buy_quote": 280845.38125 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.02641, "high": 0.02757, "low": 0.02641, "close": 0.027, "volume": 29501150.0, "close_time": 1760183999999, "quote_volume": 798680.08072, "trades": 11075, "taker_buy_base": 13980112.0, "taker_buy_quote": 378277.68878 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.027, "high": 0.02752, "low": 0.02611, "close": 0.02714, "volume": 25231162.0, "close_time": 1760198399999, "quote_volume": 679003.16791, "trades": 9875, "taker_buy_base": 12302033.0, "taker_buy_quote": 330816.89343 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.02715, "high": 0.02737, "low": 0.02588, "close": 0.02611, "volume": 19113982.0, "close_time": 1760212799999, "quote_volume": 509815.37778, "trades": 8476, "taker_buy_base": 10037851.0, "taker_buy_quote": 267620.16647 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.02612, "high": 0.02641, "low": 0.0254, "close": 0.02612, "volume": 18491722.0, "close_time": 1760227199999, "quote_volume": 479669.50999, "trades": 8203, "taker_buy_base": 8978555.0, "taker_buy_quote": 232886.72518 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.02611, "high": 0.02626, "low": 0.02552, "close": 0.02578, "volume": 11707845.0, "close_time": 1760241599999, "quote_volume": 303154.24992, "trades": 7401, "taker_buy_base": 5475116.0, "taker_buy_quote": 141697.15136 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0258, "high": 0.02641, "low": 0.02579, "close": 0.02603, "volume": 7637946.0, "close_time": 1760255999999, "quote_volume": 199602.86207, "trades": 4926, "taker_buy_base": 3760983.0, "taker_buy_quote": 98290.81116 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.02602, "high": 0.02609, "low": 0.02535, "close": 0.02555, "volume": 14625895.0, "close_time": 1760270399999, "quote_volume": 375218.76163, "trades": 7441, "taker_buy_base": 6525338.0, "taker_buy_quote": 167348.81424 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.02554, "high": 0.02716, "low": 0.02523, "close": 0.02687, "volume": 33672772.0, "close_time": 1760284799999, "quote_volume": 885472.99711, "trades": 18235, "taker_buy_base": 14641351.0, "taker_buy_quote": 384853.3335 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.02687, "high": 0.02915, "low": 0.02686, "close": 0.02903, "volume": 41842784.0, "close_time": 1760299199999, "quote_volume": 1178028.30733, "trades": 22493, "taker_buy_base": 23710482.0, "taker_buy_quote": 667358.802 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.02904, "high": 0.02997, "low": 0.02876, "close": 0.02961, "volume": 20269865.0, "close_time": 1760313599999, "quote_volume": 595724.77007, "trades": 11115, "taker_buy_base": 10641419.0, "taker_buy_quote": 312582.93875 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02959, "high": 0.03042, "low": 0.02926, "close": 0.02966, "volume": 22866678.0, "close_time": 1760327999999, "quote_volume": 682147.61684, "trades": 12147, "taker_buy_base": 11133731.0, "taker_buy_quote": 332046.41125 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.02966, "high": 0.03031, "low": 0.02958, "close": 0.03, "volume": 20365627.0, "close_time": 1760342399999, "quote_volume": 610268.18058, "trades": 10172, "taker_buy_base": 9867992.0, "taker_buy_quote": 295673.12724 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.03, "high": 0.03046, "low": 0.02899, "close": 0.02981, "volume": 23072459.0, "close_time": 1760356799999, "quote_volume": 688926.84901, "trades": 9124, "taker_buy_base": 11274426.0, "taker_buy_quote": 336367.36879 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.02982, "high": 0.03136, "low": 0.02967, "close": 0.03077, "volume": 41336947.0, "close_time": 1760371199999, "quote_volume": 1261000.70782, "trades": 16983, "taker_buy_base": 19971626.0, "taker_buy_quote": 609128.60149 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.03077, "high": 0.03091, "low": 0.03015, "close": 0.03086, "volume": 18845338.0, "close_time": 1760385599999, "quote_volume": 575465.08024, "trades": 8029, "taker_buy_base": 8171161.0, "taker_buy_quote": 249563.00856 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.03086, "high": 0.03123, "low": 0.03072, "close": 0.03114, "volume": 7062419.0, "close_time": 1760399999999, "quote_volume": 218810.8661, "trades": 4146, "taker_buy_base": 3326574.0, "taker_buy_quote": 103046.1296 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03115, "high": 0.03127, "low": 0.02999, "close": 0.03011, "volume": 14060419.0, "close_time": 1760414399999, "quote_volume": 430972.39205, "trades": 7986, "taker_buy_base": 7056762.0, "taker_buy_quote": 216004.72785 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.03009, "high": 0.03025, "low": 0.02825, "close": 0.0291, "volume": 32298978.0, "close_time": 1760428799999, "quote_volume": 944277.73811, "trades": 15515, "taker_buy_base": 16639879.0, "taker_buy_quote": 486554.9842 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.02909, "high": 0.02937, "low": 0.02833, "close": 0.02927, "volume": 15629620.0, "close_time": 1760443199999, "quote_volume": 453222.12932, "trades": 9970, "taker_buy_base": 8298514.0, "taker_buy_quote": 240599.01606 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.02927, "high": 0.03079, "low": 0.02895, "close": 0.03064, "volume": 28285273.0, "close_time": 1760457599999, "quote_volume": 847232.71178, "trades": 16272, "taker_buy_base": 15165526.0, "taker_buy_quote": 453933.64684 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03065, "high": 0.03099, "low": 0.0295, "close": 0.02993, "volume": 29323274.0, "close_time": 1760471999999, "quote_volume": 888160.52936, "trades": 11394, "taker_buy_base": 14232932.0, "taker_buy_quote": 430914.96959 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.02994, "high": 0.03024, "low": 0.02969, "close": 0.03007, "volume": 5908473.0, "close_time": 1760486399999, "quote_volume": 177440.24495, "trades": 3109, "taker_buy_base": 3384173.0, "taker_buy_quote": 101604.70493 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03008, "high": 0.03133, "low": 0.02989, "close": 0.03087, "volume": 23529247.0, "close_time": 1760500799999, "quote_volume": 721733.53283, "trades": 8143, "taker_buy_base": 12491242.0, "taker_buy_quote": 382841.27663 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0309, "high": 0.03139, "low": 0.03031, "close": 0.03079, "volume": 18669963.0, "close_time": 1760515199999, "quote_volume": 574454.83017, "trades": 6144, "taker_buy_base": 8722654.0, "taker_buy_quote": 268399.31515 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.03078, "high": 0.0316, "low": 0.03016, "close": 0.03036, "volume": 28280362.0, "close_time": 1760529599999, "quote_volume": 872652.91269, "trades": 8667, "taker_buy_base": 13057282.0, "taker_buy_quote": 402704.78153 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03036, "high": 0.0304, "low": 0.02915, "close": 0.02959, "volume": 28265622.0, "close_time": 1760543999999, "quote_volume": 843335.28131, "trades": 10336, "taker_buy_base": 13769125.0, "taker_buy_quote": 410639.87347 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0296, "high": 0.0298, "low": 0.02914, "close": 0.02929, "volume": 13140904.0, "close_time": 1760558399999, "quote_volume": 387052.57865, "trades": 5450, "taker_buy_base": 6737860.0, "taker_buy_quote": 198437.93495 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0293, "high": 0.02981, "low": 0.02863, "close": 0.02933, "volume": 16217567.0, "close_time": 1760572799999, "quote_volume": 474053.48461, "trades": 5653, "taker_buy_base": 8181946.0, "taker_buy_quote": 238878.57175 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.02932, "high": 0.0297, "low": 0.02905, "close": 0.02949, "volume": 8803076.0, "close_time": 1760587199999, "quote_volume": 258915.2587, "trades": 4121, "taker_buy_base": 4225975.0, "taker_buy_quote": 124295.10879 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.02949, "high": 0.03058, "low": 0.02934, "close": 0.02983, "volume": 23135591.0, "close_time": 1760601599999, "quote_volume": 693564.68232, "trades": 8238, "taker_buy_base": 11941633.0, "taker_buy_quote": 357706.59884 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.02983, "high": 0.0301, "low": 0.02872, "close": 0.02956, "volume": 23371726.0, "close_time": 1760615999999, "quote_volume": 691546.83969, "trades": 8528, "taker_buy_base": 11238457.0, "taker_buy_quote": 332466.26523 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.02955, "high": 0.03094, "low": 0.025, "close": 0.0292, "volume": 57714609.0, "close_time": 1760630399999, "quote_volume": 1712384.55551, "trades": 21024, "taker_buy_base": 28627822.0, "taker_buy_quote": 851547.42796 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.02919, "high": 0.02979, "low": 0.02807, "close": 0.02832, "volume": 27077041.0, "close_time": 1760644799999, "quote_volume": 785596.30242, "trades": 13618, "taker_buy_base": 14279966.0, "taker_buy_quote": 414263.22412 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.02833, "high": 0.02847, "low": 0.02791, "close": 0.02837, "volume": 8342479.0, "close_time": 1760659199999, "quote_volume": 235109.42537, "trades": 3993, "taker_buy_base": 4125086.0, "taker_buy_quote": 116306.8654 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02835, "high": 0.02879, "low": 0.02809, "close": 0.02876, "volume": 10534492.0, "close_time": 1760673599999, "quote_volume": 300225.68499, "trades": 4654, "taker_buy_base": 4927758.0, "taker_buy_quote": 140507.97709 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.02876, "high": 0.02881, "low": 0.02631, "close": 0.02647, "volume": 33032338.0, "close_time": 1760687999999, "quote_volume": 902781.12281, "trades": 11806, "taker_buy_base": 16359881.0, "taker_buy_quote": 447413.27645 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.02649, "high": 0.02806, "low": 0.02623, "close": 0.02788, "volume": 38894393.0, "close_time": 1760702399999, "quote_volume": 1056194.15928, "trades": 15370, "taker_buy_base": 18259477.0, "taker_buy_quote": 495454.0239 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.02789, "high": 0.02821, "low": 0.02718, "close": 0.02781, "volume": 29828121.0, "close_time": 1760716799999, "quote_volume": 827244.84828, "trades": 11484, "taker_buy_base": 14135255.0, "taker_buy_quote": 391952.71049 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.02782, "high": 0.02817, "low": 0.02752, "close": 0.02787, "volume": 15911959.0, "close_time": 1760731199999, "quote_volume": 442535.40601, "trades": 6186, "taker_buy_base": 7597601.0, "taker_buy_quote": 211276.28615 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.02788, "high": 0.02829, "low": 0.0276, "close": 0.02762, "volume": 9958798.0, "close_time": 1760745599999, "quote_volume": 278992.72081, "trades": 3145, "taker_buy_base": 5185322.0, "taker_buy_quote": 145236.97675 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.02762, "high": 0.02827, "low": 0.02756, "close": 0.02814, "volume": 4568144.0, "close_time": 1760759999999, "quote_volume": 127764.48018, "trades": 1749, "taker_buy_base": 2000536.0, "taker_buy_quote": 55940.20237 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.02815, "high": 0.02841, "low": 0.02777, "close": 0.02785, "volume": 11879485.0, "close_time": 1760774399999, "quote_volume": 333097.94476, "trades": 3316, "taker_buy_base": 5467653.0, "taker_buy_quote": 153325.42331 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.02785, "high": 0.02813, "low": 0.02777, "close": 0.02802, "volume": 5662593.0, "close_time": 1760788799999, "quote_volume": 158495.92728, "trades": 2120, "taker_buy_base": 2342790.0, "taker_buy_quote": 65579.87142 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.02803, "high": 0.02815, "low": 0.02717, "close": 0.02731, "volume": 13467473.0, "close_time": 1760803199999, "quote_volume": 370865.7251, "trades": 3923, "taker_buy_base": 6568493.0, "taker_buy_quote": 180996.06514 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.02733, "high": 0.02766, "low": 0.0268, "close": 0.02746, "volume": 11706139.0, "close_time": 1760817599999, "quote_volume": 318041.7142, "trades": 3324, "taker_buy_base": 5196438.0, "taker_buy_quote": 141268.14783 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.02746, "high": 0.02764, "low": 0.0273, "close": 0.02743, "volume": 3292199.0, "close_time": 1760831999999, "quote_volume": 90446.54076, "trades": 1173, "taker_buy_base": 1687993.0, "taker_buy_quote": 46363.37914 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.02741, "high": 0.02747, "low": 0.02687, "close": 0.02742, "volume": 9404208.0, "close_time": 1760846399999, "quote_volume": 255418.34037, "trades": 2746, "taker_buy_base": 4357367.0, "taker_buy_quote": 118367.17225 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.02743, "high": 0.02754, "low": 0.02689, "close": 0.02711, "volume": 8760660.0, "close_time": 1760860799999, "quote_volume": 238550.97871, "trades": 2233, "taker_buy_base": 3962620.0, "taker_buy_quote": 107866.69054 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.02712, "high": 0.02776, "low": 0.02674, "close": 0.02765, "volume": 28142936.0, "close_time": 1760875199999, "quote_volume": 769331.85701, "trades": 6872, "taker_buy_base": 14462325.0, "taker_buy_quote": 395453.38629 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.02765, "high": 0.0285, "low": 0.02745, "close": 0.02782, "volume": 31705735.0, "close_time": 1760889599999, "quote_volume": 889100.65933, "trades": 7113, "taker_buy_base": 13428707.0, "taker_buy_quote": 376667.15384 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.02784, "high": 0.028, "low": 0.02745, "close": 0.0276, "volume": 11645660.0, "close_time": 1760903999999, "quote_volume": 322622.70523, "trades": 3141, "taker_buy_base": 5742988.0, "taker_buy_quote": 159005.30258 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.02759, "high": 0.0278, "low": 0.02734, "close": 0.02758, "volume": 8784732.0, "close_time": 1760918399999, "quote_volume": 242343.70085, "trades": 2122, "taker_buy_base": 4822115.0, "taker_buy_quote": 133068.60075 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02759, "high": 0.02832, "low": 0.02722, "close": 0.02818, "volume": 17288749.0, "close_time": 1760932799999, "quote_volume": 478154.73728, "trades": 4871, "taker_buy_base": 8857176.0, "taker_buy_quote": 245365.07498 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.02819, "high": 0.02883, "low": 0.02796, "close": 0.02879, "volume": 12194347.0, "close_time": 1760947199999, "quote_volume": 344835.20353, "trades": 4264, "taker_buy_base": 6736003.0, "taker_buy_quote": 190493.28419 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0288, "high": 0.02921, "low": 0.02859, "close": 0.02893, "volume": 22236913.0, "close_time": 1760961599999, "quote_volume": 642161.99783, "trades": 5869, "taker_buy_base": 10350666.0, "taker_buy_quote": 298826.71571 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.02894, "high": 0.02938, "low": 0.02881, "close": 0.02911, "volume": 12527587.0, "close_time": 1760975999999, "quote_volume": 364444.20123, "trades": 4852, "taker_buy_base": 6749136.0, "taker_buy_quote": 196328.59861 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.02911, "high": 0.03329, "low": 0.02699, "close": 0.02903, "volume": 384094785.0, "close_time": 1760990399999, "quote_volume": 11596699.46229, "trades": 111752, "taker_buy_base": 191121836.0, "taker_buy_quote": 5769776.30383 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.02903, "high": 0.02924, "low": 0.02859, "close": 0.02889, "volume": 34645677.0, "close_time": 1761004799999, "quote_volume": 1002189.35744, "trades": 11495, "taker_buy_base": 18170274.0, "taker_buy_quote": 525599.80963 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.02889, "high": 0.02889, "low": 0.02797, "close": 0.028, "volume": 22000269.0, "close_time": 1761019199999, "quote_volume": 622998.79188, "trades": 6659, "taker_buy_base": 11011473.0, "taker_buy_quote": 312074.21169 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.028, "high": 0.02812, "low": 0.02745, "close": 0.02805, "volume": 23173152.0, "close_time": 1761033599999, "quote_volume": 643997.29087, "trades": 8257, "taker_buy_base": 11880682.0, "taker_buy_quote": 330151.51269 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.02805, "high": 0.02805, "low": 0.02762, "close": 0.02794, "volume": 14229532.0, "close_time": 1761047999999, "quote_volume": 395530.53162, "trades": 4693, "taker_buy_base": 7979111.0, "taker_buy_quote": 221870.89146 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.02795, "high": 0.02974, "low": 0.02788, "close": 0.02957, "volume": 40714261.0, "close_time": 1761062399999, "quote_volume": 1174661.99729, "trades": 11709, "taker_buy_base": 21694433.0, "taker_buy_quote": 625595.67898 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.02957, "high": 0.02981, "low": 0.02839, "close": 0.02866, "volume": 52166259.0, "close_time": 1761076799999, "quote_volume": 1514378.5796, "trades": 14779, "taker_buy_base": 23977149.0, "taker_buy_quote": 696342.3168 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.02867, "high": 0.02871, "low": 0.02698, "close": 0.02733, "volume": 28643198.0, "close_time": 1761091199999, "quote_volume": 793820.73806, "trades": 13295, "taker_buy_base": 12642393.0, "taker_buy_quote": 350547.77814 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02734, "high": 0.02757, "low": 0.02694, "close": 0.02731, "volume": 19957607.0, "close_time": 1761105599999, "quote_volume": 543856.83013, "trades": 10840, "taker_buy_base": 10520847.0, "taker_buy_quote": 286642.26373 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.02731, "high": 0.02751, "low": 0.02706, "close": 0.02737, "volume": 12140721.0, "close_time": 1761119999999, "quote_volume": 331879.97951, "trades": 5215, "taker_buy_base": 4937117.0, "taker_buy_quote": 134931.56056 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.02736, "high": 0.02745, "low": 0.02685, "close": 0.02741, "volume": 15723129.0, "close_time": 1761134399999, "quote_volume": 427341.25994, "trades": 7251, "taker_buy_base": 8624259.0, "taker_buy_quote": 234560.27509 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0274, "high": 0.02808, "low": 0.02722, "close": 0.02796, "volume": 34850793.0, "close_time": 1761148799999, "quote_volume": 961907.83689, "trades": 15176, "taker_buy_base": 16804247.0, "taker_buy_quote": 464151.66792 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.02795, "high": 0.02832, "low": 0.02699, "close": 0.02725, "volume": 29931977.0, "close_time": 1761163199999, "quote_volume": 826158.92514, "trades": 11979, "taker_buy_base": 13878029.0, "taker_buy_quote": 383632.10998 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.02725, "high": 0.02731, "low": 0.0253, "close": 0.02596, "volume": 41186294.0, "close_time": 1761177599999, "quote_volume": 1074420.13902, "trades": 10996, "taker_buy_base": 19659358.0, "taker_buy_quote": 513171.63036 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02598, "high": 0.02652, "low": 0.02591, "close": 0.02633, "volume": 16579001.0, "close_time": 1761191999999, "quote_volume": 435329.37342, "trades": 6482, "taker_buy_base": 8499204.0, "taker_buy_quote": 223215.27718 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.02634, "high": 0.02649, "low": 0.02595, "close": 0.02596, "volume": 26944173.0, "close_time": 1761206399999, "quote_volume": 704386.59285, "trades": 6367, "taker_buy_base": 11232511.0, "taker_buy_quote": 293631.82487 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.02597, "high": 0.02608, "low": 0.02537, "close": 0.02559, "volume": 23471151.0, "close_time": 1761220799999, "quote_volume": 603410.43167, "trades": 6661, "taker_buy_base": 11182453.0, "taker_buy_quote": 287751.21676 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0256, "high": 0.026, "low": 0.02532, "close": 0.02583, "volume": 21134764.0, "close_time": 1761235199999, "quote_volume": 542253.40388, "trades": 6251, "taker_buy_base": 10002034.0, "taker_buy_quote": 256712.64945 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.02582, "high": 0.02645, "low": 0.02576, "close": 0.02629, "volume": 21432591.0, "close_time": 1761249599999, "quote_volume": 558658.42175, "trades": 6641, "taker_buy_base": 11013196.0, "taker_buy_quote": 287077.8298 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.02631, "high": 0.02636, "low": 0.0254, "close": 0.02583, "volume": 44473389.0, "close_time": 1761263999999, "quote_volume": 1148480.68885, "trades": 8749, "taker_buy_base": 20907429.0, "taker_buy_quote": 540295.81891 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.02583, "high": 0.0259, "low": 0.02536, "close": 0.02573, "volume": 10584306.0, "close_time": 1761278399999, "quote_volume": 271235.29866, "trades": 4168, "taker_buy_base": 5147851.0, "taker_buy_quote": 131924.1486 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.02573, "high": 0.02685, "low": 0.02564, "close": 0.02609, "volume": 51944651.0, "close_time": 1761292799999, "quote_volume": 1365510.73733, "trades": 13214, "taker_buy_base": 26683195.0, "taker_buy_quote": 701805.42894 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.02609, "high": 0.02629, "low": 0.02564, "close": 0.02593, "volume": 12472792.0, "close_time": 1761307199999, "quote_volume": 323552.33776, "trades": 4571, "taker_buy_base": 5821634.0, "taker_buy_quote": 151018.46127 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.02594, "high": 0.02645, "low": 0.02539, "close": 0.02548, "volume": 17632983.0, "close_time": 1761321599999, "quote_volume": 456697.8657, "trades": 6680, "taker_buy_base": 9224882.0, "taker_buy_quote": 239038.73544 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.02549, "high": 0.02571, "low": 0.02526, "close": 0.02561, "volume": 11289183.0, "close_time": 1761335999999, "quote_volume": 287712.3884, "trades": 4257, "taker_buy_base": 5276281.0, "taker_buy_quote": 134429.28223 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.02562, "high": 0.02591, "low": 0.02561, "close": 0.02571, "volume": 9045723.0, "close_time": 1761350399999, "quote_volume": 233169.96483, "trades": 2810, "taker_buy_base": 4392536.0, "taker_buy_quote": 113232.70413 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.02569, "high": 0.02593, "low": 0.02539, "close": 0.02586, "volume": 12600839.0, "close_time": 1761364799999, "quote_volume": 323564.775, "trades": 3652, "taker_buy_base": 6614650.0, "taker_buy_quote": 169898.77305 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.02585, "high": 0.02693, "low": 0.02583, "close": 0.02645, "volume": 29661643.0, "close_time": 1761379199999, "quote_volume": 783256.35371, "trades": 8850, "taker_buy_base": 14709954.0, "taker_buy_quote": 388117.12038 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.02646, "high": 0.02671, "low": 0.02618, "close": 0.02656, "volume": 12920597.0, "close_time": 1761393599999, "quote_volume": 342319.87859, "trades": 5040, "taker_buy_base": 6317901.0, "taker_buy_quote": 167438.47581 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.02654, "high": 0.0269, "low": 0.02648, "close": 0.02659, "volume": 16069342.0, "close_time": 1761407999999, "quote_volume": 429113.30647, "trades": 5310, "taker_buy_base": 7925015.0, "taker_buy_quote": 211677.35022 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0266, "high": 0.02731, "low": 0.02643, "close": 0.02729, "volume": 11393788.0, "close_time": 1761422399999, "quote_volume": 305352.51655, "trades": 4155, "taker_buy_base": 6009812.0, "taker_buy_quote": 161163.16586 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0273, "high": 0.02747, "low": 0.02686, "close": 0.02699, "volume": 13033457.0, "close_time": 1761436799999, "quote_volume": 353594.24206, "trades": 4737, "taker_buy_base": 6109020.0, "taker_buy_quote": 165613.89909 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02698, "high": 0.02706, "low": 0.02649, "close": 0.02658, "volume": 7105370.0, "close_time": 1761451199999, "quote_volume": 190100.11755, "trades": 2850, "taker_buy_base": 3739308.0, "taker_buy_quote": 100116.35034 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.02657, "high": 0.02691, "low": 0.02656, "close": 0.02684, "volume": 4401887.0, "close_time": 1761465599999, "quote_volume": 117895.34564, "trades": 2246, "taker_buy_base": 2224059.0, "taker_buy_quote": 59554.00813 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.02684, "high": 0.02737, "low": 0.02684, "close": 0.02732, "volume": 12673470.0, "close_time": 1761479999999, "quote_volume": 343805.42563, "trades": 5760, "taker_buy_base": 6551612.0, "taker_buy_quote": 177687.49269 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.02733, "high": 0.02802, "low": 0.02721, "close": 0.02786, "volume": 20777547.0, "close_time": 1761494399999, "quote_volume": 573745.65013, "trades": 7867, "taker_buy_base": 10107469.0, "taker_buy_quote": 279248.88298 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.02785, "high": 0.02785, "low": 0.02721, "close": 0.02725, "volume": 6447990.0, "close_time": 1761508799999, "quote_volume": 177145.39317, "trades": 1974, "taker_buy_base": 2774355.0, "taker_buy_quote": 76235.35612 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.02725, "high": 0.0278, "low": 0.02709, "close": 0.02761, "volume": 10131012.0, "close_time": 1761523199999, "quote_volume": 278399.04682, "trades": 2728, "taker_buy_base": 4667370.0, "taker_buy_quote": 128459.73032 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02762, "high": 0.02785, "low": 0.02756, "close": 0.02767, "volume": 6463851.0, "close_time": 1761537599999, "quote_volume": 179004.41256, "trades": 2091, "taker_buy_base": 2898733.0, "taker_buy_quote": 80278.57273 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.02768, "high": 0.02819, "low": 0.02762, "close": 0.02815, "volume": 11476916.0, "close_time": 1761551999999, "quote_volume": 320212.02417, "trades": 3564, "taker_buy_base": 5943741.0, "taker_buy_quote": 165945.59453 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.02814, "high": 0.02822, "low": 0.02733, "close": 0.02761, "volume": 18268957.0, "close_time": 1761566399999, "quote_volume": 505048.37913, "trades": 5307, "taker_buy_base": 6569817.0, "taker_buy_quote": 181838.34894 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.02761, "high": 0.02766, "low": 0.02692, "close": 0.02709, "volume": 19022945.0, "close_time": 1761580799999, "quote_volume": 516809.20901, "trades": 5433, "taker_buy_base": 8868818.0, "taker_buy_quote": 240809.93129 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0271, "high": 0.02796, "low": 0.0271, "close": 0.02743, "volume": 9754037.0, "close_time": 1761595199999, "quote_volume": 268946.4285, "trades": 3345, "taker_buy_base": 4635833.0, "taker_buy_quote": 127847.09048 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.02743, "high": 0.02744, "low": 0.02666, "close": 0.02688, "volume": 10072271.0, "close_time": 1761609599999, "quote_volume": 273056.92664, "trades": 3250, "taker_buy_base": 4412370.0, "taker_buy_quote": 119703.63172 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.02689, "high": 0.02715, "low": 0.02661, "close": 0.02669, "volume": 5575913.0, "close_time": 1761623999999, "quote_volume": 149640.0036, "trades": 2116, "taker_buy_base": 2500689.0, "taker_buy_quote": 67110.18261 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.02669, "high": 0.02744, "low": 0.02657, "close": 0.02717, "volume": 8764974.0, "close_time": 1761638399999, "quote_volume": 236796.3344, "trades": 2675, "taker_buy_base": 3726383.0, "taker_buy_quote": 100591.72297 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.02716, "high": 0.02759, "low": 0.02714, "close": 0.02736, "volume": 7492102.0, "close_time": 1761652799999, "quote_volume": 205028.1751, "trades": 1744, "taker_buy_base": 3728223.0, "taker_buy_quote": 101991.16863 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.02735, "high": 0.02804, "low": 0.02696, "close": 0.02799, "volume": 17920166.0, "close_time": 1761667199999, "quote_volume": 494566.35107, "trades": 4758, "taker_buy_base": 7691719.0, "taker_buy_quote": 212299.99995 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.02798, "high": 0.02897, "low": 0.02773, "close": 0.02786, "volume": 33408360.0, "close_time": 1761681599999, "quote_volume": 943536.41273, "trades": 6289, "taker_buy_base": 15222347.0, "taker_buy_quote": 429758.90353 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.02785, "high": 0.02792, "low": 0.02692, "close": 0.02721, "volume": 23017672.0, "close_time": 1761695999999, "quote_volume": 630671.41506, "trades": 4062, "taker_buy_base": 10694439.0, "taker_buy_quote": 292933.57773 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02722, "high": 0.02724, "low": 0.02664, "close": 0.02665, "volume": 8624338.0, "close_time": 1761710399999, "quote_volume": 232553.82407, "trades": 2670, "taker_buy_base": 4171077.0, "taker_buy_quote": 112429.97408 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.02665, "high": 0.02732, "low": 0.02652, "close": 0.02666, "volume": 12360879.0, "close_time": 1761724799999, "quote_volume": 332054.40388, "trades": 3409, "taker_buy_base": 6042871.0, "taker_buy_quote": 162300.89172 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.02665, "high": 0.02707, "low": 0.0265, "close": 0.02696, "volume": 7720002.0, "close_time": 1761739199999, "quote_volume": 206397.67155, "trades": 2407, "taker_buy_base": 3790885.0, "taker_buy_quote": 101320.27441 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.02695, "high": 0.0277, "low": 0.02659, "close": 0.02714, "volume": 22087188.0, "close_time": 1761753599999, "quote_volume": 599759.15277, "trades": 6963, "taker_buy_base": 9903020.0, "taker_buy_quote": 268830.17798 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.02713, "high": 0.02777, "low": 0.02583, "close": 0.02705, "volume": 60031699.0, "close_time": 1761767999999, "quote_volume": 1614515.19715, "trades": 15803, "taker_buy_base": 27768309.0, "taker_buy_quote": 746354.78639 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.02706, "high": 0.02749, "low": 0.02612, "close": 0.02625, "volume": 20017964.0, "close_time": 1761782399999, "quote_volume": 538093.34208, "trades": 7704, "taker_buy_base": 8903558.0, "taker_buy_quote": 239429.3831 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.02625, "high": 0.02666, "low": 0.02603, "close": 0.02637, "volume": 17404712.0, "close_time": 1761796799999, "quote_volume": 459351.74268, "trades": 6399, "taker_buy_base": 8896675.0, "taker_buy_quote": 234944.64939 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.02637, "high": 0.02735, "low": 0.02543, "close": 0.02673, "volume": 28532970.0, "close_time": 1761811199999, "quote_volume": 746878.68432, "trades": 11835, "taker_buy_base": 14400228.0, "taker_buy_quote": 376744.92524 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.02674, "high": 0.02679, "low": 0.02542, "close": 0.02546, "volume": 22912634.0, "close_time": 1761825599999, "quote_volume": 594128.34376, "trades": 6400, "taker_buy_base": 9748113.0, "taker_buy_quote": 253059.72048 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.02545, "high": 0.0256, "low": 0.02438, "close": 0.02448, "volume": 36212516.0, "close_time": 1761839999999, "quote_volume": 904119.28624, "trades": 9610, "taker_buy_base": 16113268.0, "taker_buy_quote": 402135.28519 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02447, "high": 0.0252, "low": 0.02403, "close": 0.02453, "volume": 39445042.0, "close_time": 1761854399999, "quote_volume": 971566.37668, "trades": 11303, "taker_buy_base": 20242778.0, "taker_buy_quote": 498665.92424 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0245, "high": 0.02587, "low": 0.02445, "close": 0.02539, "volume": 20451286.0, "close_time": 1761868799999, "quote_volume": 516410.66479, "trades": 5726, "taker_buy_base": 10390309.0, "taker_buy_quote": 262043.34267 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0254, "high": 0.02602, "low": 0.02505, "close": 0.02521, "volume": 37325983.0, "close_time": 1761883199999, "quote_volume": 944358.339, "trades": 7270, "taker_buy_base": 14635782.0, "taker_buy_quote": 370328.78306 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.02522, "high": 0.02564, "low": 0.02462, "close": 0.0247, "volume": 32633174.0, "close_time": 1761897599999, "quote_volume": 816093.0852, "trades": 6607, "taker_buy_base": 13356223.0, "taker_buy_quote": 333767.28901 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0247, "high": 0.02475, "low": 0.02432, "close": 0.02472, "volume": 17940876.0, "close_time": 1761911999999, "quote_volume": 439416.36629, "trades": 4312, "taker_buy_base": 8354693.0, "taker_buy_quote": 204731.48374 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.02471, "high": 0.02481, "low": 0.02416, "close": 0.02427, "volume": 20943134.0, "close_time": 1761926399999, "quote_volume": 510991.00252, "trades": 6522, "taker_buy_base": 10115253.0, "taker_buy_quote": 246827.11964 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.02427, "high": 0.02427, "low": 0.02322, "close": 0.02406, "volume": 32085077.0, "close_time": 1761940799999, "quote_volume": 761387.7431, "trades": 7794, "taker_buy_base": 15318022.0, "taker_buy_quote": 363307.84608 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.02407, "high": 0.02407, "low": 0.02305, "close": 0.02364, "volume": 20621305.0, "close_time": 1761955199999, "quote_volume": 484003.7514, "trades": 4907, "taker_buy_base": 10509037.0, "taker_buy_quote": 246705.95102 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02362, "high": 0.02415, "low": 0.02336, "close": 0.02411, "volume": 10758180.0, "close_time": 1761969599999, "quote_volume": 254585.73397, "trades": 4283, "taker_buy_base": 6276879.0, "taker_buy_quote": 148552.69245 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0241, "high": 0.02438, "low": 0.02396, "close": 0.02427, "volume": 9297337.0, "close_time": 1761983999999, "quote_volume": 224048.37246, "trades": 2869, "taker_buy_base": 3291537.0, "taker_buy_quote": 79411.63373 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.02427, "high": 0.02448, "low": 0.02415, "close": 0.02433, "volume": 8476128.0, "close_time": 1761998399999, "quote_volume": 206124.42769, "trades": 3248, "taker_buy_base": 4236780.0, "taker_buy_quote": 103038.12843 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.02433, "high": 0.02458, "low": 0.0241, "close": 0.02444, "volume": 11589378.0, "close_time": 1762012799999, "quote_volume": 282032.09032, "trades": 4432, "taker_buy_base": 5782934.0, "taker_buy_quote": 140696.212 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.02444, "high": 0.02523, "low": 0.02435, "close": 0.02483, "volume": 20984044.0, "close_time": 1762027199999, "quote_volume": 521580.24962, "trades": 6129, "taker_buy_base": 9259518.0, "taker_buy_quote": 230139.13924 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.02484, "high": 0.02497, "low": 0.0245, "close": 0.02489, "volume": 7307599.0, "close_time": 1762041599999, "quote_volume": 180983.12439, "trades": 1780, "taker_buy_base": 3533855.0, "taker_buy_quote": 87545.37213 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.02488, "high": 0.02502, "low": 0.02414, "close": 0.02421, "volume": 34331779.0, "close_time": 1762055999999, "quote_volume": 838432.0837, "trades": 5372, "taker_buy_base": 15010520.0, "taker_buy_quote": 366008.75141 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.02422, "high": 0.02446, "low": 0.02402, "close": 0.02428, "volume": 12071823.0, "close_time": 1762070399999, "quote_volume": 292247.53034, "trades": 3561, "taker_buy_base": 5687668.0, "taker_buy_quote": 137751.97978 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.02429, "high": 0.02429, "low": 0.02375, "close": 0.02407, "volume": 9482401.0, "close_time": 1762084799999, "quote_volume": 227656.70664, "trades": 3426, "taker_buy_base": 4558902.0, "taker_buy_quote": 109387.7787 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.02407, "high": 0.02411, "low": 0.0235, "close": 0.02372, "volume": 12714777.0, "close_time": 1762099199999, "quote_volume": 302447.3298, "trades": 4305, "taker_buy_base": 6819962.0, "taker_buy_quote": 162247.66399 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0237, "high": 0.02379, "low": 0.02339, "close": 0.02352, "volume": 6945952.0, "close_time": 1762113599999, "quote_volume": 163998.21353, "trades": 2763, "taker_buy_base": 3663282.0, "taker_buy_quote": 86460.79599 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.02353, "high": 0.02385, "low": 0.02271, "close": 0.02326, "volume": 27072385.0, "close_time": 1762127999999, "quote_volume": 627906.71838, "trades": 4603, "taker_buy_base": 10600517.0, "taker_buy_quote": 245800.21653 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.02326, "high": 0.02343, "low": 0.02171, "close": 0.02176, "volume": 25434684.0, "close_time": 1762142399999, "quote_volume": 573509.7575, "trades": 6570, "taker_buy_base": 11590155.0, "taker_buy_quote": 261510.59232 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.02176, "high": 0.02227, "low": 0.02164, "close": 0.02211, "volume": 19938286.0, "close_time": 1762156799999, "quote_volume": 437220.67277, "trades": 5724, "taker_buy_base": 10388691.0, "taker_buy_quote": 227800.08735 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.02212, "high": 0.02248, "low": 0.02155, "close": 0.02179, "volume": 21045007.0, "close_time": 1762171199999, "quote_volume": 463791.8065, "trades": 6104, "taker_buy_base": 10491151.0, "taker_buy_quote": 231229.52466 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0218, "high": 0.02215, "low": 0.01979, "close": 0.0206, "volume": 37924158.0, "close_time": 1762185599999, "quote_volume": 797196.94828, "trades": 9918, "taker_buy_base": 18960546.0, "taker_buy_quote": 398389.43847 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.02061, "high": 0.02138, "low": 0.02042, "close": 0.02057, "volume": 14481647.0, "close_time": 1762199999999, "quote_volume": 301856.51264, "trades": 5347, "taker_buy_base": 6785602.0, "taker_buy_quote": 141475.62001 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.02058, "high": 0.02067, "low": 0.02005, "close": 0.02058, "volume": 15487687.0, "close_time": 1762214399999, "quote_volume": 315028.49361, "trades": 4079, "taker_buy_base": 7446214.0, "taker_buy_quote": 151459.69875 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02059, "high": 0.02101, "low": 0.02041, "close": 0.02082, "volume": 9472505.0, "close_time": 1762228799999, "quote_volume": 196663.30221, "trades": 3024, "taker_buy_base": 4400033.0, "taker_buy_quote": 91316.05924 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.02082, "high": 0.02098, "low": 0.0197, "close": 0.02001, "volume": 24539712.0, "close_time": 1762243199999, "quote_volume": 495737.2606, "trades": 6041, "taker_buy_base": 11845703.0, "taker_buy_quote": 239204.43442 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.02001, "high": 0.02039, "low": 0.01981, "close": 0.02024, "volume": 13211698.0, "close_time": 1762257599999, "quote_volume": 266841.66581, "trades": 3966, "taker_buy_base": 6496977.0, "taker_buy_quote": 131292.89581 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.02024, "high": 0.02078, "low": 0.01996, "close": 0.02037, "volume": 19794284.0, "close_time": 1762271999999, "quote_volume": 403104.59067, "trades": 6165, "taker_buy_base": 9491544.0, "taker_buy_quote": 193274.60049 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.02038, "high": 0.02054, "low": 0.01948, "close": 0.01983, "volume": 29686028.0, "close_time": 1762286399999, "quote_volume": 591916.96, "trades": 8979, "taker_buy_base": 13245358.0, "taker_buy_quote": 264006.84898 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01984, "high": 0.02056, "low": 0.01914, "close": 0.02022, "volume": 38439867.0, "close_time": 1762300799999, "quote_volume": 762950.94108, "trades": 9819, "taker_buy_base": 17975350.0, "taker_buy_quote": 356861.51726 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02024, "high": 0.02039, "low": 0.01914, "close": 0.02028, "volume": 15872269.0, "close_time": 1762315199999, "quote_volume": 315923.70248, "trades": 5347, "taker_buy_base": 7440920.0, "taker_buy_quote": 148273.30621 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.02026, "high": 0.02045, "low": 0.02013, "close": 0.02026, "volume": 8275595.0, "close_time": 1762329599999, "quote_volume": 167710.21164, "trades": 2493, "taker_buy_base": 4198526.0, "taker_buy_quote": 85086.73959 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.02025, "high": 0.0203, "low": 0.0198, "close": 0.02006, "volume": 15115602.0, "close_time": 1762343999999, "quote_volume": 303100.87099, "trades": 3981, "taker_buy_base": 7117129.0, "taker_buy_quote": 142679.0192 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.02006, "high": 0.02024, "low": 0.01982, "close": 0.02009, "volume": 21437282.0, "close_time": 1762358399999, "quote_volume": 429430.4194, "trades": 5548, "taker_buy_base": 10478120.0, "taker_buy_quote": 209903.12725 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0201, "high": 0.02604, "low": 0.01573, "close": 0.01988, "volume": 346922554.0, "close_time": 1762372799999, "quote_volume": 6884668.71649, "trades": 94717, "taker_buy_base": 169154182.0, "taker_buy_quote": 3343987.04046 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01989, "high": 0.02159, "low": 0.01908, "close": 0.02089, "volume": 92779465.0, "close_time": 1762387199999, "quote_volume": 1904784.98216, "trades": 29062, "taker_buy_base": 43330785.0, "taker_buy_quote": 887315.64368 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02089, "high": 0.02102, "low": 0.0205, "close": 0.02094, "volume": 10132002.0, "close_time": 1762401599999, "quote_volume": 210068.15878, "trades": 3497, "taker_buy_base": 5079032.0, "taker_buy_quote": 105303.39841 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.02093, "high": 0.02169, "low": 0.02084, "close": 0.02154, "volume": 15909112.0, "close_time": 1762415999999, "quote_volume": 337904.64721, "trades": 5629, "taker_buy_base": 7449459.0, "taker_buy_quote": 158292.95054 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.02154, "high": 0.02318, "low": 0.02143, "close": 0.02234, "volume": 82034931.0, "close_time": 1762430399999, "quote_volume": 1825641.80358, "trades": 18957, "taker_buy_base": 41121875.0, "taker_buy_quote": 915357.75958 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.02235, "high": 0.02497, "low": 0.02201, "close": 0.02355, "volume": 140971901.0, "close_time": 1762444799999, "quote_volume": 3361801.25396, "trades": 36928, "taker_buy_base": 70884228.0, "taker_buy_quote": 1691160.63274 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.02354, "high": 0.02523, "low": 0.02307, "close": 0.02331, "volume": 93956668.0, "close_time": 1762459199999, "quote_volume": 2260367.39585, "trades": 28498, "taker_buy_base": 44778914.0, "taker_buy_quote": 1078065.07347 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.02332, "high": 0.02526, "low": 0.02307, "close": 0.02516, "volume": 41797941.0, "close_time": 1762473599999, "quote_volume": 1012369.04655, "trades": 14002, "taker_buy_base": 21789073.0, "taker_buy_quote": 527514.72844 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02515, "high": 0.0253, "low": 0.02349, "close": 0.02387, "volume": 45229128.0, "close_time": 1762487999999, "quote_volume": 1106674.37998, "trades": 12251, "taker_buy_base": 24421565.0, "taker_buy_quote": 598287.06369 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.02388, "high": 0.02454, "low": 0.02383, "close": 0.02415, "volume": 25791751.0, "close_time": 1762502399999, "quote_volume": 623760.978, "trades": 9433, "taker_buy_base": 13392756.0, "taker_buy_quote": 324004.14622 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.02413, "high": 0.02429, "low": 0.02364, "close": 0.02388, "volume": 21841200.0, "close_time": 1762516799999, "quote_volume": 522812.44607, "trades": 7859, "taker_buy_base": 10143428.0, "taker_buy_quote": 242793.56405 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.02388, "high": 0.02437, "low": 0.02312, "close": 0.02416, "volume": 31254732.0, "close_time": 1762531199999, "quote_volume": 738737.58565, "trades": 12551, "taker_buy_base": 13554035.0, "taker_buy_quote": 320427.06056 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.02415, "high": 0.02608, "low": 0.02405, "close": 0.02587, "volume": 40038613.0, "close_time": 1762545599999, "quote_volume": 1018464.56367, "trades": 14201, "taker_buy_base": 20473229.0, "taker_buy_quote": 520815.23833 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.02586, "high": 0.0259, "low": 0.02489, "close": 0.025, "volume": 29874722.0, "close_time": 1762559999999, "quote_volume": 758256.82481, "trades": 8132, "taker_buy_base": 13518960.0, "taker_buy_quote": 343366.81332 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02501, "high": 0.02543, "low": 0.02471, "close": 0.0248, "volume": 24990257.0, "close_time": 1762574399999, "quote_volume": 626484.7776, "trades": 7529, "taker_buy_base": 12052839.0, "taker_buy_quote": 302281.74494 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.02482, "high": 0.02496, "low": 0.02396, "close": 0.02433, "volume": 19978987.0, "close_time": 1762588799999, "quote_volume": 488266.49731, "trades": 6100, "taker_buy_base": 9915870.0, "taker_buy_quote": 242410.10075 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.02432, "high": 0.02476, "low": 0.02409, "close": 0.02443, "volume": 12357205.0, "close_time": 1762603199999, "quote_volume": 301366.92917, "trades": 5029, "taker_buy_base": 5468204.0, "taker_buy_quote": 133338.80519 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.02441, "high": 0.02447, "low": 0.02325, "close": 0.02332, "volume": 16573916.0, "close_time": 1762617599999, "quote_volume": 397239.70153, "trades": 6893, "taker_buy_base": 8468901.0, "taker_buy_quote": 203049.84041 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.02333, "high": 0.02348, "low": 0.02303, "close": 0.02322, "volume": 12281655.0, "close_time": 1762631999999, "quote_volume": 285819.36685, "trades": 4760, "taker_buy_base": 6325218.0, "taker_buy_quote": 147161.92731 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.02323, "high": 0.02354, "low": 0.02316, "close": 0.02341, "volume": 4749747.0, "close_time": 1762646399999, "quote_volume": 111002.56923, "trades": 1901, "taker_buy_base": 1905968.0, "taker_buy_quote": 44547.06865 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02341, "high": 0.02343, "low": 0.02236, "close": 0.02262, "volume": 11782988.0, "close_time": 1762660799999, "quote_volume": 269119.17237, "trades": 4523, "taker_buy_base": 5944986.0, "taker_buy_quote": 135943.98637 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.02263, "high": 0.02321, "low": 0.02253, "close": 0.02319, "volume": 7867735.0, "close_time": 1762675199999, "quote_volume": 180087.43381, "trades": 3557, "taker_buy_base": 3820261.0, "taker_buy_quote": 87441.07473 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0232, "high": 0.0232, "low": 0.02248, "close": 0.02303, "volume": 11172302.0, "close_time": 1762689599999, "quote_volume": 255657.41024, "trades": 4064, "taker_buy_base": 5421797.0, "taker_buy_quote": 124023.31438 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.02304, "high": 0.02387, "low": 0.02286, "close": 0.02368, "volume": 16560798.0, "close_time": 1762703999999, "quote_volume": 387331.95781, "trades": 5167, "taker_buy_base": 9011292.0, "taker_buy_quote": 211059.09709 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0237, "high": 0.02399, "low": 0.02343, "close": 0.02373, "volume": 13160028.0, "close_time": 1762718399999, "quote_volume": 311723.1063, "trades": 3674, "taker_buy_base": 6606414.0, "taker_buy_quote": 156521.1474 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.02374, "high": 0.02395, "low": 0.02331, "close": 0.02344, "volume": 24515765.0, "close_time": 1762732799999, "quote_volume": 579336.8081, "trades": 3703, "taker_buy_base": 12440417.0, "taker_buy_quote": 294026.7119 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02342, "high": 0.02398, "low": 0.02332, "close": 0.02367, "volume": 12792241.0, "close_time": 1762747199999, "quote_volume": 303139.91655, "trades": 3984, "taker_buy_base": 6547319.0, "taker_buy_quote": 155111.82201 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.02367, "high": 0.02388, "low": 0.02351, "close": 0.02372, "volume": 6921416.0, "close_time": 1762761599999, "quote_volume": 163884.15186, "trades": 2168, "taker_buy_base": 3707649.0, "taker_buy_quote": 87793.39299 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.02371, "high": 0.02418, "low": 0.0235, "close": 0.02378, "volume": 16056857.0, "close_time": 1762775999999, "quote_volume": 382819.42665, "trades": 6190, "taker_buy_base": 7501354.0, "taker_buy_quote": 178858.38358 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0238, "high": 0.02943, "low": 0.02364, "close": 0.02578, "volume": 188626023.0, "close_time": 1762790399999, "quote_volume": 4987105.3109, "trades": 50823, "taker_buy_base": 93441862.0, "taker_buy_quote": 2474907.06699 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.02579, "high": 0.02606, "low": 0.02476, "close": 0.02527, "volume": 45070515.0, "close_time": 1762804799999, "quote_volume": 1142042.68154, "trades": 13630, "taker_buy_base": 21840074.0, "taker_buy_quote": 553351.07453 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.02527, "high": 0.0259, "low": 0.0251, "close": 0.02545, "volume": 30417956.0, "close_time": 1762819199999, "quote_volume": 774270.57004, "trades": 8391, "taker_buy_base": 16282583.0, "taker_buy_quote": 414505.71306 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02547, "high": 0.02568, "low": 0.02486, "close": 0.02543, "volume": 12532791.0, "close_time": 1762833599999, "quote_volume": 317220.20107, "trades": 5301, "taker_buy_base": 5974938.0, "taker_buy_quote": 151269.30767 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.02543, "high": 0.02564, "low": 0.0244, "close": 0.02447, "volume": 21702149.0, "close_time": 1762847999999, "quote_volume": 540632.79175, "trades": 7455, "taker_buy_base": 10237945.0, "taker_buy_quote": 255235.11608 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.02446, "high": 0.02477, "low": 0.0243, "close": 0.02462, "volume": 9056217.0, "close_time": 1762862399999, "quote_volume": 222132.94676, "trades": 4140, "taker_buy_base": 4871031.0, "taker_buy_quote": 119530.24487 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.02462, "high": 0.02473, "low": 0.02421, "close": 0.02443, "volume": 10345994.0, "close_time": 1762876799999, "quote_volume": 252970.49985, "trades": 5122, "taker_buy_base": 4802078.0, "taker_buy_quote": 117415.90834 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.02442, "high": 0.02506, "low": 0.02439, "close": 0.02464, "volume": 14217878.0, "close_time": 1762891199999, "quote_volume": 351117.09823, "trades": 6010, "taker_buy_base": 7932492.0, "taker_buy_quote": 195961.69402 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.02465, "high": 0.02491, "low": 0.02431, "close": 0.02432, "volume": 10212630.0, "close_time": 1762905599999, "quote_volume": 251577.21319, "trades": 4107, "taker_buy_base": 5398956.0, "taker_buy_quote": 132992.21939 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02432, "high": 0.02473, "low": 0.02393, "close": 0.02466, "volume": 16228713.0, "close_time": 1762919999999, "quote_volume": 395181.64265, "trades": 5861, "taker_buy_base": 8515817.0, "taker_buy_quote": 207379.59963 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.02467, "high": 0.02508, "low": 0.02462, "close": 0.02487, "volume": 9722249.0, "close_time": 1762934399999, "quote_volume": 241407.45098, "trades": 3985, "taker_buy_base": 4765182.0, "taker_buy_quote": 118325.27148 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.02487, "high": 0.02551, "low": 0.02484, "close": 0.02495, "volume": 11032552.0, "close_time": 1762948799999, "quote_volume": 278178.66043, "trades": 3717, "taker_buy_base": 5655812.0, "taker_buy_quote": 142672.1018 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.02495, "high": 0.02535, "low": 0.02476, "close": 0.02508, "volume": 20778849.0, "close_time": 1762963199999, "quote_volume": 520517.82078, "trades": 7141, "taker_buy_base": 9691422.0, "taker_buy_quote": 242932.22539 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.02507, "high": 0.02603, "low": 0.02459, "close": 0.02496, "volume": 48182124.0, "close_time": 1762977599999, "quote_volume": 1221060.37247, "trades": 13469, "taker_buy_base": 24144944.0, "taker_buy_quote": 611660.31792 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.02496, "high": 0.0253, "low": 0.02446, "close": 0.02468, "volume": 11935636.0, "close_time": 1762991999999, "quote_volume": 296785.80881, "trades": 2823, "taker_buy_base": 6152163.0, "taker_buy_quote": 152992.99311 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.02468, "high": 0.02515, "low": 0.02446, "close": 0.02499, "volume": 13558347.0, "close_time": 1763006399999, "quote_volume": 337166.68216, "trades": 5461, "taker_buy_base": 6514274.0, "taker_buy_quote": 161968.92678 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.02498, "high": 0.02536, "low": 0.02492, "close": 0.02496, "volume": 9007039.0, "close_time": 1763020799999, "quote_volume": 226028.29302, "trades": 2785, "taker_buy_base": 4297607.0, "taker_buy_quote": 107815.02956 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.02497, "high": 0.02553, "low": 0.02475, "close": 0.02518, "volume": 8729689.0, "close_time": 1763035199999, "quote_volume": 219690.84586, "trades": 2790, "taker_buy_base": 3960692.0, "taker_buy_quote": 99698.40588 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.02518, "high": 0.02536, "low": 0.02474, "close": 0.0251, "volume": 16066357.0, "close_time": 1763049599999, "quote_volume": 402709.63055, "trades": 5489, "taker_buy_base": 7615576.0, "taker_buy_quote": 190840.6687 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0251, "high": 0.02512, "low": 0.02426, "close": 0.02476, "volume": 20592492.0, "close_time": 1763063999999, "quote_volume": 506384.47451, "trades": 9729, "taker_buy_base": 9728664.0, "taker_buy_quote": 239440.80756 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.02476, "high": 0.02515, "low": 0.02403, "close": 0.02493, "volume": 16405673.0, "close_time": 1763078399999, "quote_volume": 402269.1559, "trades": 5410, "taker_buy_base": 7337304.0, "taker_buy_quote": 179848.52035 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.02492, "high": 0.02504, "low": 0.02427, "close": 0.02442, "volume": 12505181.0, "close_time": 1763092799999, "quote_volume": 309325.99385, "trades": 5323, "taker_buy_base": 5345244.0, "taker_buy_quote": 132128.41938 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.02442, "high": 0.02506, "low": 0.02383, "close": 0.02496, "volume": 24318579.0, "close_time": 1763107199999, "quote_volume": 592540.71642, "trades": 8822, "taker_buy_base": 11577664.0, "taker_buy_quote": 281948.53728 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.02496, "high": 0.02525, "low": 0.02466, "close": 0.02478, "volume": 15987921.0, "close_time": 1763121599999, "quote_volume": 397778.34906, "trades": 6101, "taker_buy_base": 7330099.0, "taker_buy_quote": 182353.03991 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.02477, "high": 0.0255, "low": 0.02414, "close": 0.02549, "volume": 35959751.0, "close_time": 1763135999999, "quote_volume": 889366.37495, "trades": 15043, "taker_buy_base": 18503521.0, "taker_buy_quote": 457577.57987 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.02549, "high": 0.02588, "low": 0.02489, "close": 0.02567, "volume": 30760495.0, "close_time": 1763150399999, "quote_volume": 778617.34097, "trades": 12648, "taker_buy_base": 14569719.0, "taker_buy_quote": 368973.7134 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.02566, "high": 0.0258, "low": 0.02475, "close": 0.02504, "volume": 13052667.0, "close_time": 1763164799999, "quote_volume": 328906.80671, "trades": 5987, "taker_buy_base": 6218159.0, "taker_buy_quote": 156491.56014 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.02503, "high": 0.02594, "low": 0.02477, "close": 0.02584, "volume": 8959814.0, "close_time": 1763179199999, "quote_volume": 226625.71779, "trades": 4699, "taker_buy_base": 4325748.0, "taker_buy_quote": 109431.85958 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.02585, "high": 0.0262, "low": 0.0256, "close": 0.02583, "volume": 8655605.0, "close_time": 1763193599999, "quote_volume": 224674.08277, "trades": 4849, "taker_buy_base": 3802831.0, "taker_buy_quote": 98736.35344 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.02584, "high": 0.0259, "low": 0.02485, "close": 0.02498, "volume": 9891467.0, "close_time": 1763207999999, "quote_volume": 250411.0702, "trades": 3434, "taker_buy_base": 4653275.0, "taker_buy_quote": 117766.6106 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.02497, "high": 0.02523, "low": 0.02486, "close": 0.02517, "volume": 5827968.0, "close_time": 1763222399999, "quote_volume": 145888.8404, "trades": 3028, "taker_buy_base": 2669987.0, "taker_buy_quote": 66847.87708 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.02515, "high": 0.02517, "low": 0.0247, "close": 0.02486, "volume": 3989769.0, "close_time": 1763236799999, "quote_volume": 99438.93875, "trades": 2401, "taker_buy_base": 1671669.0, "taker_buy_quote": 41638.38483 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.02488, "high": 0.02492, "low": 0.02454, "close": 0.02469, "volume": 2663334.0, "close_time": 1763251199999, "quote_volume": 65786.30731, "trades": 1284, "taker_buy_base": 1068186.0, "taker_buy_quote": 26372.22737 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02468, "high": 0.02515, "low": 0.02442, "close": 0.02492, "volume": 6530605.0, "close_time": 1763265599999, "quote_volume": 162348.55582, "trades": 3326, "taker_buy_base": 3284744.0, "taker_buy_quote": 81658.877 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.02493, "high": 0.02549, "low": 0.02478, "close": 0.02518, "volume": 5078071.0, "close_time": 1763279999999, "quote_volume": 128011.49082, "trades": 2313, "taker_buy_base": 2446064.0, "taker_buy_quote": 61607.93949 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.02519, "high": 0.02519, "low": 0.02434, "close": 0.02441, "volume": 9089111.0, "close_time": 1763294399999, "quote_volume": 224919.75835, "trades": 3892, "taker_buy_base": 4281701.0, "taker_buy_quote": 105869.95253 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.02441, "high": 0.02476, "low": 0.02414, "close": 0.02419, "volume": 8437190.0, "close_time": 1763308799999, "quote_volume": 205923.17849, "trades": 3696, "taker_buy_base": 3651216.0, "taker_buy_quote": 89026.25724 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0242, "high": 0.02461, "low": 0.02379, "close": 0.0241, "volume": 17125381.0, "close_time": 1763323199999, "quote_volume": 412594.90756, "trades": 8998, "taker_buy_base": 6167391.0, "taker_buy_quote": 148710.5147 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.02413, "high": 0.0248, "low": 0.02392, "close": 0.02464, "volume": 9091867.0, "close_time": 1763337599999, "quote_volume": 220257.2142, "trades": 4699, "taker_buy_base": 4467650.0, "taker_buy_quote": 108101.98864 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.02464, "high": 0.02498, "low": 0.02444, "close": 0.02491, "volume": 9240209.0, "close_time": 1763351999999, "quote_volume": 228239.64728, "trades": 5844, "taker_buy_base": 4043813.0, "taker_buy_quote": 99838.48445 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.02491, "high": 0.02498, "low": 0.02448, "close": 0.02466, "volume": 3989226.0, "close_time": 1763366399999, "quote_volume": 98506.96003, "trades": 2476, "taker_buy_base": 1898455.0, "taker_buy_quote": 46887.78479 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.02465, "high": 0.02487, "low": 0.02448, "close": 0.02469, "volume": 2138642.0, "close_time": 1763380799999, "quote_volume": 52721.51873, "trades": 1331, "taker_buy_base": 844926.0, "taker_buy_quote": 20842.85593 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.02468, "high": 0.02482, "low": 0.0239, "close": 0.02417, "volume": 11013292.0, "close_time": 1763395199999, "quote_volume": 267843.83281, "trades": 8206, "taker_buy_base": 4857706.0, "taker_buy_quote": 118076.82138 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.02417, "high": 0.02437, "low": 0.0234, "close": 0.02391, "volume": 10104445.0, "close_time": 1763409599999, "quote_volume": 240877.46636, "trades": 6539, "taker_buy_base": 4965494.0, "taker_buy_quote": 118268.9737 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02391, "high": 0.02402, "low": 0.02358, "close": 0.02387, "volume": 3950760.0, "close_time": 1763423999999, "quote_volume": 94017.32189, "trades": 2363, "taker_buy_base": 1845148.0, "taker_buy_quote": 43867.76437 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02387, "high": 0.02421, "low": 0.02343, "close": 0.02414, "volume": 7736275.0, "close_time": 1763438399999, "quote_volume": 184473.42071, "trades": 5344, "taker_buy_base": 3932487.0, "taker_buy_quote": 93753.16701 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.02415, "high": 0.02471, "low": 0.02395, "close": 0.02412, "volume": 10042307.0, "close_time": 1763452799999, "quote_volume": 243863.16721, "trades": 7570, "taker_buy_base": 3931254.0, "taker_buy_quote": 95359.02874 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.02412, "high": 0.02415, "low": 0.02347, "close": 0.02392, "volume": 13079713.0, "close_time": 1763467199999, "quote_volume": 312171.48862, "trades": 4980, "taker_buy_base": 4800986.0, "taker_buy_quote": 114623.93759 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.02392, "high": 0.02445, "low": 0.02383, "close": 0.02432, "volume": 9832995.0, "close_time": 1763481599999, "quote_volume": 236869.30495, "trades": 5513, "taker_buy_base": 3923435.0, "taker_buy_quote": 94491.36984 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.02432, "high": 0.02661, "low": 0.02432, "close": 0.02587, "volume": 46046457.0, "close_time": 1763495999999, "quote_volume": 1184365.70772, "trades": 19722, "taker_buy_base": 24632612.0, "taker_buy_quote": 633336.31963 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.02586, "high": 0.02641, "low": 0.02563, "close": 0.02584, "volume": 11405967.0, "close_time": 1763510399999, "quote_volume": 296640.70836, "trades": 6547, "taker_buy_base": 5133483.0, "taker_buy_quote": 133478.41271 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02585, "high": 0.02617, "low": 0.02543, "close": 0.02548, "volume": 10338499.0, "close_time": 1763524799999, "quote_volume": 267264.9532, "trades": 5824, "taker_buy_base": 5123542.0, "taker_buy_quote": 132457.58586 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.02547, "high": 0.02653, "low": 0.02524, "close": 0.02643, "volume": 11915277.0, "close_time": 1763539199999, "quote_volume": 307630.82003, "trades": 6905, "taker_buy_base": 6497607.0, "taker_buy_quote": 168005.52666 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02643, "high": 0.02689, "low": 0.02554, "close": 0.02561, "volume": 26353931.0, "close_time": 1763553599999, "quote_volume": 693336.94615, "trades": 15881, "taker_buy_base": 13787253.0, "taker_buy_quote": 364010.66012 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.02562, "high": 0.02608, "low": 0.02533, "close": 0.02553, "volume": 16346760.0, "close_time": 1763567999999, "quote_volume": 419902.50811, "trades": 9840, "taker_buy_base": 7432919.0, "taker_buy_quote": 190938.40513 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02552, "high": 0.02567, "low": 0.0242, "close": 0.02432, "volume": 20618555.0, "close_time": 1763582399999, "quote_volume": 512574.58534, "trades": 12523, "taker_buy_base": 9207088.0, "taker_buy_quote": 229153.2586 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02434, "high": 0.02548, "low": 0.02419, "close": 0.02529, "volume": 10247052.0, "close_time": 1763596799999, "quote_volume": 254744.84331, "trades": 6168, "taker_buy_base": 4753983.0, "taker_buy_quote": 118235.32675 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0253, "high": 0.02565, "low": 0.02519, "close": 0.0254, "volume": 6261023.0, "close_time": 1763611199999, "quote_volume": 159005.13402, "trades": 3457, "taker_buy_base": 3018296.0, "taker_buy_quote": 76626.34031 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02539, "high": 0.02638, "low": 0.02535, "close": 0.02597, "volume": 11393397.0, "close_time": 1763625599999, "quote_volume": 296088.75055, "trades": 8489, "taker_buy_base": 6792605.0, "taker_buy_quote": 176640.01229 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02596, "high": 0.02605, "low": 0.02551, "close": 0.02567, "volume": 5684753.0, "close_time": 1763639999999, "quote_volume": 146618.09493, "trades": 3078, "taker_buy_base": 2768974.0, "taker_buy_quote": 71416.21777 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02566, "high": 0.02715, "low": 0.02564, "close": 0.02606, "volume": 25009159.0, "close_time": 1763654399999, "quote_volume": 661195.86956, "trades": 15362, "taker_buy_base": 11442785.0, "taker_buy_quote": 302435.73053 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02606, "high": 0.0261, "low": 0.02462, "close": 0.02479, "volume": 28199410.0, "close_time": 1763668799999, "quote_volume": 708346.8051, "trades": 15822, "taker_buy_base": 14434111.0, "taker_buy_quote": 362862.35714 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.02479, "high": 0.02534, "low": 0.02463, "close": 0.02476, "volume": 5839197.0, "close_time": 1763683199999, "quote_volume": 145733.92147, "trades": 3891, "taker_buy_base": 2981561.0, "taker_buy_quote": 74401.02427 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02476, "high": 0.02593, "low": 0.02459, "close": 0.02485, "volume": 16492675.0, "close_time": 1763697599999, "quote_volume": 415783.28868, "trades": 7936, "taker_buy_base": 8745720.0, "taker_buy_quote": 220521.07452 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02484, "high": 0.02522, "low": 0.02333, "close": 0.02432, "volume": 19353215.0, "close_time": 1763711999999, "quote_volume": 473476.96784, "trades": 10371, "taker_buy_base": 9249215.0, "taker_buy_quote": 226238.77595 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02432, "high": 0.0254, "low": 0.02374, "close": 0.02483, "volume": 24008360.0, "close_time": 1763726399999, "quote_volume": 588868.28276, "trades": 13005, "taker_buy_base": 12546687.0, "taker_buy_quote": 307525.80935 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02483, "high": 0.02515, "low": 0.02404, "close": 0.02425, "volume": 27170062.0, "close_time": 1763740799999, "quote_volume": 664884.90755, "trades": 13923, "taker_buy_base": 14227393.0, "taker_buy_quote": 348038.6241 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02426, "high": 0.02536, "low": 0.02387, "close": 0.02461, "volume": 27104024.0, "close_time": 1763755199999, "quote_volume": 669573.71237, "trades": 13844, "taker_buy_base": 12987164.0, "taker_buy_quote": 320655.44477 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0246, "high": 0.0256, "low": 0.02416, "close": 0.02507, "volume": 36389361.0, "close_time": 1763769599999, "quote_volume": 903043.56891, "trades": 17209, "taker_buy_base": 18010181.0, "taker_buy_quote": 447015.3834 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02509, "high": 0.02547, "low": 0.02458, "close": 0.02466, "volume": 13915456.0, "close_time": 1763783999999, "quote_volume": 347040.89274, "trades": 10742, "taker_buy_base": 5746568.0, "taker_buy_quote": 143207.65693 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02466, "high": 0.02489, "low": 0.02416, "close": 0.02451, "volume": 9055599.0, "close_time": 1763798399999, "quote_volume": 221868.4732, "trades": 6900, "taker_buy_base": 4771658.0, "taker_buy_quote": 116884.25813 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0245, "high": 0.02463, "low": 0.02368, "close": 0.02431, "volume": 12513921.0, "close_time": 1763812799999, "quote_volume": 302303.95674, "trades": 6820, "taker_buy_base": 6278286.0, "taker_buy_quote": 151603.90001 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02432, "high": 0.02499, "low": 0.02407, "close": 0.02458, "volume": 11573667.0, "close_time": 1763827199999, "quote_volume": 284086.63842, "trades": 6583, "taker_buy_base": 5168466.0, "taker_buy_quote": 126738.63234 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02457, "high": 0.02477, "low": 0.02436, "close": 0.02455, "volume": 7339677.0, "close_time": 1763841599999, "quote_volume": 180183.69535, "trades": 4695, "taker_buy_base": 3538086.0, "taker_buy_quote": 86844.44452 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02454, "high": 0.02486, "low": 0.02448, "close": 0.02455, "volume": 5451083.0, "close_time": 1763855999999, "quote_volume": 134362.06038, "trades": 3603, "taker_buy_base": 2324214.0, "taker_buy_quote": 57275.70747 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02454, "high": 0.02495, "low": 0.02434, "close": 0.02495, "volume": 3973222.0, "close_time": 1763870399999, "quote_volume": 98214.6902, "trades": 3787, "taker_buy_base": 1827397.0, "taker_buy_quote": 45141.09218 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02496, "high": 0.02775, "low": 0.02491, "close": 0.02542, "volume": 55657847.0, "close_time": 1763884799999, "quote_volume": 1465807.59624, "trades": 32265, "taker_buy_base": 28548702.0, "taker_buy_quote": 751119.57843 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.02543, "high": 0.02648, "low": 0.02533, "close": 0.02609, "volume": 28285180.0, "close_time": 1763899199999, "quote_volume": 733841.32075, "trades": 15236, "taker_buy_base": 13168801.0, "taker_buy_quote": 341324.63497 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02608, "high": 0.02608, "low": 0.02521, "close": 0.02538, "volume": 16207424.0, "close_time": 1763913599999, "quote_volume": 414399.04258, "trades": 8163, "taker_buy_base": 8084396.0, "taker_buy_quote": 206768.3104 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02537, "high": 0.02674, "low": 0.02533, "close": 0.02604, "volume": 21959961.0, "close_time": 1763927999999, "quote_volume": 574158.22507, "trades": 12313, "taker_buy_base": 10590975.0, "taker_buy_quote": 276835.95425 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02603, "high": 0.02622, "low": 0.02574, "close": 0.02579, "volume": 7467027.0, "close_time": 1763942399999, "quote_volume": 193700.25595, "trades": 4663, "taker_buy_base": 3904471.0, "taker_buy_quote": 101232.56292 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0258, "high": 0.02625, "low": 0.02561, "close": 0.026, "volume": 12888914.0, "close_time": 1763956799999, "quote_volume": 334710.11742, "trades": 7551, "taker_buy_base": 6394475.0, "taker_buy_quote": 166002.53849 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02599, "high": 0.02691, "low": 0.02585, "close": 0.02669, "volume": 16784976.0, "close_time": 1763971199999, "quote_volume": 440782.21421, "trades": 8193, "taker_buy_base": 9106286.0, "taker_buy_quote": 239223.98383 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02667, "high": 0.02693, "low": 0.0259, "close": 0.02609, "volume": 16555606.0, "close_time": 1763985599999, "quote_volume": 434418.4571, "trades": 6335, "taker_buy_base": 8602146.0, "taker_buy_quote": 225712.56294 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02609, "high": 0.02671, "low": 0.02599, "close": 0.02664, "volume": 20993674.0, "close_time": 1763999999999, "quote_volume": 553979.01288, "trades": 10871, "taker_buy_base": 10416389.0, "taker_buy_quote": 274876.90636 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02663, "high": 0.02792, "low": 0.02651, "close": 0.02715, "volume": 22364146.0, "close_time": 1764014399999, "quote_volume": 612443.57111, "trades": 10209, "taker_buy_base": 12123843.0, "taker_buy_quote": 331849.02474 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02716, "high": 0.02731, "low": 0.02687, "close": 0.027, "volume": 6337666.0, "close_time": 1764028799999, "quote_volume": 172034.04322, "trades": 3345, "taker_buy_base": 3370281.0, "taker_buy_quote": 91495.32618 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02702, "high": 0.0271, "low": 0.0267, "close": 0.02677, "volume": 4623393.0, "close_time": 1764043199999, "quote_volume": 124347.41768, "trades": 2577, "taker_buy_base": 2589815.0, "taker_buy_quote": 69642.95111 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02676, "high": 0.02696, "low": 0.02634, "close": 0.02635, "volume": 5029816.0, "close_time": 1764057599999, "quote_volume": 134064.50813, "trades": 2412, "taker_buy_base": 2313659.0, "taker_buy_quote": 61660.91733 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02635, "high": 0.02642, "low": 0.02598, "close": 0.02607, "volume": 9497832.0, "close_time": 1764071999999, "quote_volume": 248609.98996, "trades": 5401, "taker_buy_base": 4407118.0, "taker_buy_quote": 115414.74327 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02606, "high": 0.02631, "low": 0.02593, "close": 0.02622, "volume": 9410262.0, "close_time": 1764086399999, "quote_volume": 245553.2698, "trades": 4402, "taker_buy_base": 4362606.0, "taker_buy_quote": 113791.23622 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0262, "high": 0.02645, "low": 0.02574, "close": 0.02613, "volume": 5090175.0, "close_time": 1764100799999, "quote_volume": 132949.40654, "trades": 2566, "taker_buy_base": 2317574.0, "taker_buy_quote": 60507.38368 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02614, "high": 0.02645, "low": 0.02591, "close": 0.02619, "volume": 8536291.0, "close_time": 1764115199999, "quote_volume": 223800.43514, "trades": 4283, "taker_buy_base": 3628307.0, "taker_buy_quote": 95068.06841 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02618, "high": 0.02634, "low": 0.02578, "close": 0.02582, "volume": 3461691.0, "close_time": 1764129599999, "quote_volume": 90335.82163, "trades": 1432, "taker_buy_base": 1968068.0, "taker_buy_quote": 51347.62839 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02583, "high": 0.02666, "low": 0.02581, "close": 0.02627, "volume": 7609396.0, "close_time": 1764143999999, "quote_volume": 200588.90607, "trades": 2623, "taker_buy_base": 3921092.0, "taker_buy_quote": 103339.25977 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.02627, "high": 0.02634, "low": 0.02586, "close": 0.02591, "volume": 5947920.0, "close_time": 1764158399999, "quote_volume": 154943.9175, "trades": 2072, "taker_buy_base": 3143389.0, "taker_buy_quote": 81843.05388 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02591, "high": 0.02593, "low": 0.02409, "close": 0.02435, "volume": 24917748.0, "close_time": 1764172799999, "quote_volume": 620923.60026, "trades": 11962, "taker_buy_base": 12879398.0, "taker_buy_quote": 320944.31671 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02436, "high": 0.02494, "low": 0.02391, "close": 0.02481, "volume": 19593154.0, "close_time": 1764187199999, "quote_volume": 480311.48656, "trades": 8635, "taker_buy_base": 10080497.0, "taker_buy_quote": 247200.78293 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0243, "close": 0.02453, "volume": 9868492.0, "close_time": 1764201599999, "quote_volume": 242547.56284, "trades": 3456, "taker_buy_base": 4350105.0, "taker_buy_quote": 106937.31582 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02452, "high": 0.02462, "low": 0.02411, "close": 0.02428, "volume": 13289366.0, "close_time": 1764215999999, "quote_volume": 323426.50373, "trades": 5814, "taker_buy_base": 4321720.0, "taker_buy_quote": 105159.16461 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02425, "high": 0.02435, "low": 0.02356, "close": 0.02377, "volume": 7949104.0, "close_time": 1764230399999, "quote_volume": 189988.82106, "trades": 4443, "taker_buy_base": 4005605.0, "taker_buy_quote": 95635.60236 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.02376, "high": 0.02387, "low": 0.02281, "close": 0.02295, "volume": 16827379.0, "close_time": 1764244799999, "quote_volume": 393001.55384, "trades": 7533, "taker_buy_base": 8992153.0, "taker_buy_quote": 210037.37723 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02295, "high": 0.02308, "low": 0.02252, "close": 0.02304, "volume": 14677725.0, "close_time": 1764259199999, "quote_volume": 334387.37831, "trades": 6394, "taker_buy_base": 7913248.0, "taker_buy_quote": 180290.83218 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02304, "high": 0.02353, "low": 0.02301, "close": 0.02346, "volume": 10640649.0, "close_time": 1764273599999, "quote_volume": 248751.74646, "trades": 4681, "taker_buy_base": 4579746.0, "taker_buy_quote": 107045.47679 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02345, "high": 0.02353, "low": 0.02326, "close": 0.0234, "volume": 2720480.0, "close_time": 1764287999999, "quote_volume": 63657.3496, "trades": 1085, "taker_buy_base": 1381357.0, "taker_buy_quote": 32340.32842 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02339, "high": 0.02363, "low": 0.02307, "close": 0.02327, "volume": 7144060.0, "close_time": 1764302399999, "quote_volume": 166770.51932, "trades": 2909, "taker_buy_base": 3704466.0, "taker_buy_quote": 86486.91269 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02325, "high": 0.02325, "low": 0.02288, "close": 0.02299, "volume": 3150207.0, "close_time": 1764316799999, "quote_volume": 72537.15236, "trades": 1227, "taker_buy_base": 1504683.0, "taker_buy_quote": 34646.02443 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02298, "high": 0.02352, "low": 0.02298, "close": 0.02314, "volume": 6846265.0, "close_time": 1764331199999, "quote_volume": 159183.5312, "trades": 2302, "taker_buy_base": 3259704.0, "taker_buy_quote": 75754.30659 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.02313, "high": 0.02394, "low": 0.02309, "close": 0.02354, "volume": 13820863.0, "close_time": 1764345599999, "quote_volume": 326594.26924, "trades": 4479, "taker_buy_base": 6683990.0, "taker_buy_quote": 157979.66821 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.02353, "high": 0.02379, "low": 0.02318, "close": 0.02353, "volume": 10493301.0, "close_time": 1764359999999, "quote_volume": 247002.66341, "trades": 4074, "taker_buy_base": 4858546.0, "taker_buy_quote": 114323.36043 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.02352, "high": 0.02352, "low": 0.02278, "close": 0.02312, "volume": 7265757.0, "close_time": 1764374399999, "quote_volume": 167972.00661, "trades": 2247, "taker_buy_base": 3095014.0, "taker_buy_quote": 71618.91772 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02313, "high": 0.02336, "low": 0.02304, "close": 0.02309, "volume": 3295918.0, "close_time": 1764388799999, "quote_volume": 76354.22228, "trades": 1262, "taker_buy_base": 1418852.0, "taker_buy_quote": 32837.89797 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.02306, "high": 0.02382, "low": 0.02293, "close": 0.02363, "volume": 8650508.0, "close_time": 1764403199999, "quote_volume": 202352.00016, "trades": 3841, "taker_buy_base": 3467610.0, "taker_buy_quote": 81178.71047 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.02362, "high": 0.0241, "low": 0.02352, "close": 0.02386, "volume": 8279395.0, "close_time": 1764417599999, "quote_volume": 196922.44551, "trades": 3085, "taker_buy_base": 3802748.0, "taker_buy_quote": 90449.27056 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.02385, "high": 0.02429, "low": 0.02332, "close": 0.02426, "volume": 10538281.0, "close_time": 1764431999999, "quote_volume": 250972.0715, "trades": 3629, "taker_buy_base": 5552440.0, "taker_buy_quote": 132327.59761 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.02425, "high": 0.02487, "low": 0.02392, "close": 0.02427, "volume": 31426179.0, "close_time": 1764446399999, "quote_volume": 766751.21323, "trades": 8854, "taker_buy_base": 14215306.0, "taker_buy_quote": 346986.81254 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.02427, "high": 0.02427, "low": 0.02394, "close": 0.02401, "volume": 4363467.0, "close_time": 1764460799999, "quote_volume": 104943.931, "trades": 1441, "taker_buy_base": 2203002.0, "taker_buy_quote": 52977.66648 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02402, "high": 0.02416, "low": 0.02383, "close": 0.02391, "volume": 3317796.0, "close_time": 1764475199999, "quote_volume": 79636.67387, "trades": 1110, "taker_buy_base": 1513313.0, "taker_buy_quote": 36312.54451 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0239, "high": 0.02533, "low": 0.02383, "close": 0.02477, "volume": 20336761.0, "close_time": 1764489599999, "quote_volume": 501665.39449, "trades": 9228, "taker_buy_base": 11549928.0, "taker_buy_quote": 284183.30588 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.02478, "high": 0.02513, "low": 0.0242, "close": 0.02493, "volume": 18802911.0, "close_time": 1764503999999, "quote_volume": 462194.60232, "trades": 5897, "taker_buy_base": 9969347.0, "taker_buy_quote": 245197.00432 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.02492, "high": 0.02698, "low": 0.02477, "close": 0.02663, "volume": 53194377.0, "close_time": 1764518399999, "quote_volume": 1387534.85337, "trades": 22448, "taker_buy_base": 28491087.0, "taker_buy_quote": 742590.03489 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.02663, "high": 0.02827, "low": 0.02658, "close": 0.02826, "volume": 43654825.0, "close_time": 1764532799999, "quote_volume": 1192628.61892, "trades": 18920, "taker_buy_base": 21757427.0, "taker_buy_quote": 594928.03656 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.02826, "high": 0.02871, "low": 0.02675, "close": 0.02741, "volume": 57269123.0, "close_time": 1764547199999, "quote_volume": 1589873.05329, "trades": 23146, "taker_buy_base": 28018545.0, "taker_buy_quote": 779314.76081 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0274, "high": 0.02744, "low": 0.0265, "close": 0.02663, "volume": 42442055.0, "close_time": 1764561599999, "quote_volume": 1144290.37145, "trades": 16202, "taker_buy_base": 22994389.0, "taker_buy_quote": 620042.99018 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.02663, "high": 0.02702, "low": 0.02621, "close": 0.02654, "volume": 33538657.0, "close_time": 1764575999999, "quote_volume": 892432.55988, "trades": 14136, "taker_buy_base": 16350836.0, "taker_buy_quote": 435171.67702 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02653, "high": 0.02739, "low": 0.0262, "close": 0.02727, "volume": 29072815.0, "close_time": 1764590399999, "quote_volume": 776341.9851, "trades": 10971, "taker_buy_base": 15049929.0, "taker_buy_quote": 401804.14782 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02724, "high": 0.02748, "low": 0.02622, "close": 0.02644, "volume": 42128412.0, "close_time": 1764604799999, "quote_volume": 1133167.52218, "trades": 15589, "taker_buy_base": 21387816.0, "taker_buy_quote": 575466.20438 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02645, "high": 0.02744, "low": 0.02514, "close": 0.02546, "volume": 46613052.0, "close_time": 1764619199999, "quote_volume": 1216998.03538, "trades": 15896, "taker_buy_base": 24636872.0, "taker_buy_quote": 642714.13441 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02547, "high": 0.0265, "low": 0.02547, "close": 0.02576, "volume": 14436125.0, "close_time": 1764633599999, "quote_volume": 375132.3961, "trades": 5881, "taker_buy_base": 7744642.0, "taker_buy_quote": 201226.64298 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02575, "high": 0.02675, "low": 0.02561, "close": 0.0261, "volume": 23460333.0, "close_time": 1764647999999, "quote_volume": 615010.63025, "trades": 8044, "taker_buy_base": 12756752.0, "taker_buy_quote": 334219.32295 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0261, "high": 0.02618, "low": 0.02557, "close": 0.02604, "volume": 9643500.0, "close_time": 1764662399999, "quote_volume": 249873.09219, "trades": 3641, "taker_buy_base": 5084357.0, "taker_buy_quote": 131705.21096 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02602, "high": 0.02608, "low": 0.02559, "close": 0.02585, "volume": 17177167.0, "close_time": 1764676799999, "quote_volume": 443075.24139, "trades": 5043, "taker_buy_base": 9268362.0, "taker_buy_quote": 239033.99257 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02585, "high": 0.02749, "low": 0.02584, "close": 0.02705, "volume": 15971202.0, "close_time": 1764691199999, "quote_volume": 422856.41687, "trades": 6387, "taker_buy_base": 7972089.0, "taker_buy_quote": 210803.06785 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.02704, "high": 0.02837, "low": 0.02661, "close": 0.02757, "volume": 22172601.0, "close_time": 1764705599999, "quote_volume": 612077.98996, "trades": 10325, "taker_buy_base": 11435672.0, "taker_buy_quote": 315793.01022 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.02756, "high": 0.02784, "low": 0.02727, "close": 0.02747, "volume": 9786134.0, "close_time": 1764719999999, "quote_volume": 269354.62997, "trades": 5246, "taker_buy_base": 5539935.0, "taker_buy_quote": 152462.25523 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02745, "high": 0.02857, "low": 0.02728, "close": 0.0278, "volume": 15553947.0, "close_time": 1764734399999, "quote_volume": 434205.94757, "trades": 9716, "taker_buy_base": 8959019.0, "taker_buy_quote": 250023.66131 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.02777, "high": 0.0284, "low": 0.02774, "close": 0.02793, "volume": 9200269.0, "close_time": 1764748799999, "quote_volume": 258066.04646, "trades": 5446, "taker_buy_base": 4986624.0, "taker_buy_quote": 139791.06618 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.02793, "high": 0.02817, "low": 0.02746, "close": 0.02765, "volume": 7218994.0, "close_time": 1764763199999, "quote_volume": 200669.14128, "trades": 3662, "taker_buy_base": 3735881.0, "taker_buy_quote": 103884.02271 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.02765, "high": 0.02837, "low": 0.02739, "close": 0.02791, "volume": 17481785.0, "close_time": 1764777599999, "quote_volume": 487147.19892, "trades": 9186, "taker_buy_base": 8727397.0, "taker_buy_quote": 243102.56254 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.02793, "high": 0.02829, "low": 0.0275, "close": 0.02783, "volume": 7437744.0, "close_time": 1764791999999, "quote_volume": 207477.4833, "trades": 4427, "taker_buy_base": 3398425.0, "taker_buy_quote": 94795.66574 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.02783, "high": 0.02908, "low": 0.02765, "close": 0.0282, "volume": 18372518.0, "close_time": 1764806399999, "quote_volume": 521550.61204, "trades": 10526, "taker_buy_base": 9457443.0, "taker_buy_quote": 268389.84879 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02818, "high": 0.02823, "low": 0.02761, "close": 0.0278, "volume": 8285669.0, "close_time": 1764820799999, "quote_volume": 231391.84997, "trades": 4199, "taker_buy_base": 4519405.0, "taker_buy_quote": 126232.77368 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0278, "high": 0.02804, "low": 0.02756, "close": 0.02785, "volume": 5047763.0, "close_time": 1764835199999, "quote_volume": 140284.61146, "trades": 2641, "taker_buy_base": 2660994.0, "taker_buy_quote": 73934.40368 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.02784, "high": 0.02799, "low": 0.0277, "close": 0.0278, "volume": 3955384.0, "close_time": 1764849599999, "quote_volume": 110046.69945, "trades": 1778, "taker_buy_base": 2043864.0, "taker_buy_quote": 56862.71875 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0278, "high": 0.02868, "low": 0.02768, "close": 0.02836, "volume": 19303226.0, "close_time": 1764863999999, "quote_volume": 545964.90788, "trades": 10110, "taker_buy_base": 9743803.0, "taker_buy_quote": 275503.35589 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.02835, "high": 0.02836, "low": 0.02716, "close": 0.02759, "volume": 18162639.0, "close_time": 1764878399999, "quote_volume": 504828.23767, "trades": 8348, "taker_buy_base": 8939536.0, "taker_buy_quote": 248244.63176 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0276, "high": 0.02779, "low": 0.02732, "close": 0.02752, "volume": 6740589.0, "close_time": 1764892799999, "quote_volume": 185901.1621, "trades": 2989, "taker_buy_base": 3304914.0, "taker_buy_quote": 91130.86896 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02753, "high": 0.02795, "low": 0.02694, "close": 0.0277, "volume": 10929804.0, "close_time": 1764907199999, "quote_volume": 299544.28136, "trades": 5159, "taker_buy_base": 4820770.0, "taker_buy_quote": 132095.44805 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.02769, "high": 0.02896, "low": 0.02755, "close": 0.02857, "volume": 25310795.0, "close_time": 1764921599999, "quote_volume": 719345.14237, "trades": 11246, "taker_buy_base": 12364739.0, "taker_buy_quote": 351168.26142 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.02856, "high": 0.02857, "low": 0.02701, "close": 0.02714, "volume": 11631463.0, "close_time": 1764935999999, "quote_volume": 322527.02861, "trades": 5373, "taker_buy_base": 5460468.0, "taker_buy_quote": 151247.83832 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.02714, "high": 0.02741, "low": 0.02671, "close": 0.02699, "volume": 14358023.0, "close_time": 1764950399999, "quote_volume": 389051.06134, "trades": 5267, "taker_buy_base": 6516445.0, "taker_buy_quote": 176476.97549 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.02699, "high": 0.02707, "low": 0.02621, "close": 0.02688, "volume": 11728450.0, "close_time": 1764964799999, "quote_volume": 313126.693, "trades": 5745, "taker_buy_base": 6115372.0, "taker_buy_quote": 163272.0978 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02686, "high": 0.02839, "low": 0.02679, "close": 0.02816, "volume": 8716685.0, "close_time": 1764979199999, "quote_volume": 240123.3928, "trades": 3406, "taker_buy_base": 3929737.0, "taker_buy_quote": 108268.62265 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02815, "high": 0.02826, "low": 0.02748, "close": 0.02789, "volume": 9347791.0, "close_time": 1764993599999, "quote_volume": 260715.02004, "trades": 3512, "taker_buy_base": 4572075.0, "taker_buy_quote": 127453.70738 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02791, "high": 0.02813, "low": 0.02711, "close": 0.02729, "volume": 7257648.0, "close_time": 1765007999999, "quote_volume": 199759.45514, "trades": 2517, "taker_buy_base": 3344884.0, "taker_buy_quote": 92093.88809 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.02729, "high": 0.0284, "low": 0.02726, "close": 0.02778, "volume": 12568443.0, "close_time": 1765022399999, "quote_volume": 349960.24139, "trades": 6655, "taker_buy_base": 5769270.0, "taker_buy_quote": 160623.60578 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.02779, "high": 0.0284, "low": 0.02752, "close": 0.02833, "volume": 8466815.0, "close_time": 1765036799999, "quote_volume": 235845.46838, "trades": 3150, "taker_buy_base": 4537817.0, "taker_buy_quote": 126353.04411 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.02833, "high": 0.02881, "low": 0.02784, "close": 0.02801, "volume": 14285023.0, "close_time": 1765051199999, "quote_volume": 403918.15489, "trades": 4625, "taker_buy_base": 7478318.0, "taker_buy_quote": 211516.86278 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.02802, "high": 0.0288, "low": 0.02801, "close": 0.02841, "volume": 5585758.0, "close_time": 1765065599999, "quote_volume": 158361.80425, "trades": 1946, "taker_buy_base": 2629186.0, "taker_buy_quote": 74478.08762 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02845, "high": 0.02866, "low": 0.02799, "close": 0.02804, "volume": 3807334.0, "close_time": 1765079999999, "quote_volume": 107590.89697, "trades": 1903, "taker_buy_base": 1425861.0, "taker_buy_quote": 40345.87332 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.02803, "high": 0.02825, "low": 0.02756, "close": 0.02766, "volume": 5273215.0, "close_time": 1765094399999, "quote_volume": 146863.24141, "trades": 3070, "taker_buy_base": 2260110.0, "taker_buy_quote": 62928.07076 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.02767, "high": 0.02794, "low": 0.02728, "close": 0.02734, "volume": 4648949.0, "close_time": 1765108799999, "quote_volume": 128154.76137, "trades": 2820, "taker_buy_base": 2311332.0, "taker_buy_quote": 63697.51918 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.02735, "high": 0.0277, "low": 0.02645, "close": 0.02764, "volume": 11379184.0, "close_time": 1765123199999, "quote_volume": 309057.08901, "trades": 7190, "taker_buy_base": 5686907.0, "taker_buy_quote": 154378.28969 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.02763, "high": 0.02891, "low": 0.02741, "close": 0.02838, "volume": 14825656.0, "close_time": 1765137599999, "quote_volume": 417124.13894, "trades": 8245, "taker_buy_base": 7264883.0, "taker_buy_quote": 204299.54031 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.02839, "high": 0.02861, "low": 0.02746, "close": 0.02793, "volume": 8044228.0, "close_time": 1765151999999, "quote_volume": 225244.77041, "trades": 3684, "taker_buy_base": 4244980.0, "taker_buy_quote": 118954.84897 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02794, "high": 0.02816, "low": 0.02767, "close": 0.02806, "volume": 8625254.0, "close_time": 1765166399999, "quote_volume": 241248.22283, "trades": 4590, "taker_buy_base": 3603004.0, "taker_buy_quote": 100805.34554 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.02805, "high": 0.02905, "low": 0.02795, "close": 0.02855, "volume": 15838447.0, "close_time": 1765180799999, "quote_volume": 452770.88025, "trades": 7396, "taker_buy_base": 7629695.0, "taker_buy_quote": 218223.79018 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.02852, "high": 0.0287, "low": 0.02814, "close": 0.02828, "volume": 5475775.0, "close_time": 1765195199999, "quote_volume": 155618.60481, "trades": 3063, "taker_buy_base": 2060603.0, "taker_buy_quote": 58551.80894 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.02826, "high": 0.02861, "low": 0.02773, "close": 0.02796, "volume": 10114061.0, "close_time": 1765209599999, "quote_volume": 285237.72976, "trades": 7231, "taker_buy_base": 3996279.0, "taker_buy_quote": 112703.36741 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.02795, "high": 0.02827, "low": 0.02781, "close": 0.02795, "volume": 7741527.0, "close_time": 1765223999999, "quote_volume": 217045.62729, "trades": 3698, "taker_buy_base": 3827133.0, "taker_buy_quote": 107273.63803 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.02795, "high": 0.02857, "low": 0.02792, "close": 0.02837, "volume": 3692230.0, "close_time": 1765238399999, "quote_volume": 104460.60859, "trades": 2333, "taker_buy_base": 2034435.0, "taker_buy_quote": 57562.32016 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02838, "high": 0.02869, "low": 0.02812, "close": 0.02833, "volume": 4341880.0, "close_time": 1765252799999, "quote_volume": 123116.21515, "trades": 3153, "taker_buy_base": 2078836.0, "taker_buy_quote": 58929.86877 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.02832, "high": 0.02854, "low": 0.02797, "close": 0.02844, "volume": 5254232.0, "close_time": 1765267199999, "quote_volume": 148462.96846, "trades": 3830, "taker_buy_base": 2274542.0, "taker_buy_quote": 64273.36017 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.02843, "high": 0.02878, "low": 0.02807, "close": 0.02872, "volume": 7150110.0, "close_time": 1765281599999, "quote_volume": 203586.41798, "trades": 5794, "taker_buy_base": 4009669.0, "taker_buy_quote": 114269.66141 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.02866, "high": 0.02933, "low": 0.02826, "close": 0.02899, "volume": 11322534.0, "close_time": 1765295999999, "quote_volume": 326273.23118, "trades": 7075, "taker_buy_base": 5799927.0, "taker_buy_quote": 167234.91773 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.029, "high": 0.02964, "low": 0.02856, "close": 0.02893, "volume": 16255839.0, "close_time": 1765310399999, "quote_volume": 473135.65545, "trades": 6342, "taker_buy_base": 8306311.0, "taker_buy_quote": 241863.9134 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.02891, "high": 0.02897, "low": 0.02746, "close": 0.02749, "volume": 6963503.0, "close_time": 1765324799999, "quote_volume": 196618.43603, "trades": 3320, "taker_buy_base": 3363907.0, "taker_buy_quote": 94950.68788 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02749, "high": 0.0279, "low": 0.02695, "close": 0.02699, "volume": 5608404.0, "close_time": 1765339199999, "quote_volume": 153607.95352, "trades": 2785, "taker_buy_base": 2878863.0, "taker_buy_quote": 78847.58318 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.02698, "high": 0.02723, "low": 0.02679, "close": 0.02683, "volume": 4701951.0, "close_time": 1765353599999, "quote_volume": 126967.2852, "trades": 2596, "taker_buy_base": 2319457.0, "taker_buy_quote": 62618.52248 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.02683, "high": 0.02717, "low": 0.02628, "close": 0.0265, "volume": 10085415.0, "close_time": 1765367999999, "quote_volume": 269849.67961, "trades": 5919, "taker_buy_base": 3910683.0, "taker_buy_quote": 104667.76764 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0265, "high": 0.02676, "low": 0.02625, "close": 0.02633, "volume": 6987635.0, "close_time": 1765382399999, "quote_volume": 185575.64184, "trades": 4515, "taker_buy_base": 2485153.0, "taker_buy_quote": 65999.94709 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0263, "high": 0.02677, "low": 0.02602, "close": 0.02637, "volume": 11549449.0, "close_time": 1765396799999, "quote_volume": 304864.51458, "trades": 6879, "taker_buy_base": 4824523.0, "taker_buy_quote": 127333.09489 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0264, "high": 0.02676, "low": 0.02526, "close": 0.02593, "volume": 16313224.0, "close_time": 1765411199999, "quote_volume": 422114.2926, "trades": 8725, "taker_buy_base": 7187775.0, "taker_buy_quote": 185819.25152 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02591, "high": 0.02656, "low": 0.02589, "close": 0.02623, "volume": 9156325.0, "close_time": 1765425599999, "quote_volume": 240177.20054, "trades": 5446, "taker_buy_base": 4773645.0, "taker_buy_quote": 125228.93517 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.02622, "high": 0.02651, "low": 0.02609, "close": 0.02641, "volume": 5145642.0, "close_time": 1765439999999, "quote_volume": 135473.51375, "trades": 2476, "taker_buy_base": 2618409.0, "taker_buy_quote": 68923.6571 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.02638, "high": 0.0264, "low": 0.02593, "close": 0.02602, "volume": 3827308.0, "close_time": 1765454399999, "quote_volume": 99972.01471, "trades": 2407, "taker_buy_base": 1844958.0, "taker_buy_quote": 48184.87766 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.02602, "high": 0.02672, "low": 0.0259, "close": 0.02665, "volume": 8148614.0, "close_time": 1765468799999, "quote_volume": 214029.02003, "trades": 3714, "taker_buy_base": 4387801.0, "taker_buy_quote": 115265.08095 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.02666, "high": 0.02682, "low": 0.02603, "close": 0.02629, "volume": 7738247.0, "close_time": 1765483199999, "quote_volume": 204612.13026, "trades": 3246, "taker_buy_base": 3805213.0, "taker_buy_quote": 100595.90471 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.02627, "high": 0.02668, "low": 0.02596, "close": 0.02606, "volume": 6659611.0, "close_time": 1765497599999, "quote_volume": 175069.07594, "trades": 3275, "taker_buy_base": 3285218.0, "taker_buy_quote": 86326.30568 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.02607, "high": 0.02628, "low": 0.02578, "close": 0.02596, "volume": 3887392.0, "close_time": 1765511999999, "quote_volume": 101170.5679, "trades": 2140, "taker_buy_base": 2177608.0, "taker_buy_quote": 56721.20264 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.02597, "high": 0.02635, "low": 0.02585, "close": 0.02609, "volume": 2829721.0, "close_time": 1765526399999, "quote_volume": 73911.48056, "trades": 2037, "taker_buy_base": 1461098.0, "taker_buy_quote": 38157.90208 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.02608, "high": 0.02617, "low": 0.02581, "close": 0.026, "volume": 3560729.0, "close_time": 1765540799999, "quote_volume": 92561.5269, "trades": 1369, "taker_buy_base": 1611051.0, "taker_buy_quote": 41892.26899 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.02601, "high": 0.02665, "low": 0.02599, "close": 0.0261, "volume": 9587395.0, "close_time": 1765555199999, "quote_volume": 252515.3727, "trades": 4925, "taker_buy_base": 4655897.0, "taker_buy_quote": 122503.21153 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.02609, "high": 0.02731, "low": 0.02576, "close": 0.02653, "volume": 24526818.0, "close_time": 1765569599999, "quote_volume": 652117.2109, "trades": 13484, "taker_buy_base": 11220087.0, "taker_buy_quote": 297966.53504 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.02652, "high": 0.02704, "low": 0.02628, "close": 0.02699, "volume": 4320701.0, "close_time": 1765583999999, "quote_volume": 115273.89409, "trades": 2064, "taker_buy_base": 2239645.0, "taker_buy_quote": 59757.06411 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.027, "high": 0.02775, "low": 0.02698, "close": 0.02722, "volume": 7564892.0, "close_time": 1765598399999, "quote_volume": 206418.04937, "trades": 4982, "taker_buy_base": 3386237.0, "taker_buy_quote": 92389.09891 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.02723, "high": 0.02747, "low": 0.02658, "close": 0.02715, "volume": 8686028.0, "close_time": 1765612799999, "quote_volume": 235118.82775, "trades": 5867, "taker_buy_base": 4551432.0, "taker_buy_quote": 123168.0878 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.02716, "high": 0.02728, "low": 0.02697, "close": 0.02724, "volume": 3170574.0, "close_time": 1765627199999, "quote_volume": 86024.4969, "trades": 1873, "taker_buy_base": 1523065.0, "taker_buy_quote": 41335.33958 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.02722, "high": 0.02738, "low": 0.02679, "close": 0.02697, "volume": 4765866.0, "close_time": 1765641599999, "quote_volume": 128960.73737, "trades": 2520, "taker_buy_base": 2378417.0, "taker_buy_quote": 64379.92488 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.02698, "high": 0.02869, "low": 0.02698, "close": 0.02852, "volume": 16462032.0, "close_time": 1765655999999, "quote_volume": 461253.43183, "trades": 7544, "taker_buy_base": 8540714.0, "taker_buy_quote": 238917.77215 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.02853, "high": 0.02996, "low": 0.02847, "close": 0.02962, "volume": 57217648.0, "close_time": 1765670399999, "quote_volume": 1677422.31434, "trades": 24406, "taker_buy_base": 28170857.0, "taker_buy_quote": 827233.77575 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.02962, "high": 0.03048, "low": 0.02925, "close": 0.02977, "volume": 27170273.0, "close_time": 1765684799999, "quote_volume": 810270.2104, "trades": 12004, "taker_buy_base": 13926565.0, "taker_buy_quote": 415316.92257 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.02977, "high": 0.03083, "low": 0.02933, "close": 0.03054, "volume": 37458074.0, "close_time": 1765699199999, "quote_volume": 1123478.50342, "trades": 13525, "taker_buy_base": 17688168.0, "taker_buy_quote": 530921.25123 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0305, "high": 0.03054, "low": 0.02998, "close": 0.03035, "volume": 32649236.0, "close_time": 1765713599999, "quote_volume": 987377.70541, "trades": 10980, "taker_buy_base": 16565557.0, "taker_buy_quote": 501067.54954 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03035, "high": 0.03083, "low": 0.03008, "close": 0.03067, "volume": 36800488.0, "close_time": 1765727999999, "quote_volume": 1122284.46424, "trades": 11738, "taker_buy_base": 19935767.0, "taker_buy_quote": 607949.03388 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03066, "high": 0.03151, "low": 0.03053, "close": 0.03075, "volume": 79928730.0, "close_time": 1765742399999, "quote_volume": 2477603.34197, "trades": 28906, "taker_buy_base": 42370117.0, "taker_buy_quote": 1314510.76793 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03074, "high": 0.0309, "low": 0.02989, "close": 0.03008, "volume": 31046849.0, "close_time": 1765756799999, "quote_volume": 944574.08446, "trades": 13111, "taker_buy_base": 14194619.0, "taker_buy_quote": 431576.51729 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0301, "high": 0.03102, "low": 0.02986, "close": 0.03019, "volume": 18540254.0, "close_time": 1765771199999, "quote_volume": 562829.2685, "trades": 9964, "taker_buy_base": 9087376.0, "taker_buy_quote": 275969.4207 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03019, "high": 0.03071, "low": 0.03002, "close": 0.03044, "volume": 10568743.0, "close_time": 1765785599999, "quote_volume": 320866.7263, "trades": 6496, "taker_buy_base": 5330995.0, "taker_buy_quote": 161807.11916 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03044, "high": 0.03064, "low": 0.03007, "close": 0.03031, "volume": 14462037.0, "close_time": 1765799999999, "quote_volume": 439735.43087, "trades": 6051, "taker_buy_base": 5962919.0, "taker_buy_quote": 181264.75834 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03028, "high": 0.03067, "low": 0.03003, "close": 0.03035, "volume": 18305466.0, "close_time": 1765814399999, "quote_volume": 555899.92054, "trades": 8986, "taker_buy_base": 8335470.0, "taker_buy_quote": 253217.53121 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03036, "high": 0.0304, "low": 0.02914, "close": 0.02972, "volume": 20001280.0, "close_time": 1765828799999, "quote_volume": 596189.80987, "trades": 9249, "taker_buy_base": 9278629.0, "taker_buy_quote": 276511.67939 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02973, "high": 0.0304, "low": 0.02945, "close": 0.03018, "volume": 11755276.0, "close_time": 1765843199999, "quote_volume": 351566.40538, "trades": 5024, "taker_buy_base": 5348941.0, "taker_buy_quote": 160105.64506 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03017, "high": 0.03037, "low": 0.02975, "close": 0.03023, "volume": 7852157.0, "close_time": 1765857599999, "quote_volume": 236291.14861, "trades": 4358, "taker_buy_base": 3788481.0, "taker_buy_quote": 113975.00292 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.03023, "high": 0.03087, "low": 0.02993, "close": 0.03022, "volume": 13349577.0, "close_time": 1765871999999, "quote_volume": 406488.05473, "trades": 7319, "taker_buy_base": 6703257.0, "taker_buy_quote": 203899.14895 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03021, "high": 0.03059, "low": 0.03005, "close": 0.03047, "volume": 8602429.0, "close_time": 1765886399999, "quote_volume": 260431.58749, "trades": 4381, "taker_buy_base": 4587106.0, "taker_buy_quote": 138858.64515 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03047, "high": 0.03108, "low": 0.03013, "close": 0.0305, "volume": 22292068.0, "close_time": 1765900799999, "quote_volume": 681806.46355, "trades": 10272, "taker_buy_base": 12080611.0, "taker_buy_quote": 369813.81957 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03051, "high": 0.03108, "low": 0.03028, "close": 0.03096, "volume": 9104293.0, "close_time": 1765915199999, "quote_volume": 278984.31435, "trades": 4605, "taker_buy_base": 4799032.0, "taker_buy_quote": 147100.92387 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03097, "high": 0.03171, "low": 0.03062, "close": 0.03144, "volume": 11096154.0, "close_time": 1765929599999, "quote_volume": 345531.31702, "trades": 5066, "taker_buy_base": 5758047.0, "taker_buy_quote": 179603.86419 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03143, "high": 0.0326, "low": 0.0312, "close": 0.03196, "volume": 18198453.0, "close_time": 1765943999999, "quote_volume": 580579.00161, "trades": 13712, "taker_buy_base": 8689467.0, "taker_buy_quote": 277047.43057 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03195, "high": 0.03257, "low": 0.03159, "close": 0.03203, "volume": 11412161.0, "close_time": 1765958399999, "quote_volume": 365634.15465, "trades": 5583, "taker_buy_base": 6369211.0, "taker_buy_quote": 204120.73684 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03202, "high": 0.03206, "low": 0.03141, "close": 0.03167, "volume": 9976075.0, "close_time": 1765972799999, "quote_volume": 316190.27539, "trades": 5401, "taker_buy_base": 4905710.0, "taker_buy_quote": 155503.1365 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03165, "high": 0.03186, "low": 0.0302, "close": 0.03033, "volume": 15536532.0, "close_time": 1765987199999, "quote_volume": 484404.77121, "trades": 8361, "taker_buy_base": 8187890.0, "taker_buy_quote": 255285.33206 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.03032, "high": 0.03101, "low": 0.03023, "close": 0.03023, "volume": 10075641.0, "close_time": 1766001599999, "quote_volume": 308508.58069, "trades": 6197, "taker_buy_base": 4772274.0, "taker_buy_quote": 146082.17046 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.03024, "high": 0.03042, "low": 0.02963, "close": 0.03, "volume": 5643789.0, "close_time": 1766015999999, "quote_volume": 169646.484, "trades": 3108, "taker_buy_base": 2951311.0, "taker_buy_quote": 88680.21104 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.03001, "high": 0.03072, "low": 0.02985, "close": 0.03013, "volume": 10054390.0, "close_time": 1766030399999, "quote_volume": 305320.81527, "trades": 4386, "taker_buy_base": 5448828.0, "taker_buy_quote": 165442.17037 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.03014, "high": 0.03039, "low": 0.02996, "close": 0.03014, "volume": 8123678.0, "close_time": 1766044799999, "quote_volume": 245202.73006, "trades": 4959, "taker_buy_base": 3441248.0, "taker_buy_quote": 103877.22879 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.03014, "high": 0.03048, "low": 0.03005, "close": 0.03025, "volume": 6377215.0, "close_time": 1766059199999, "quote_volume": 192808.49387, "trades": 3334, "taker_buy_base": 3191132.0, "taker_buy_quote": 96473.7232 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.03026, "high": 0.03048, "low": 0.0301, "close": 0.03017, "volume": 9883671.0, "close_time": 1766073599999, "quote_volume": 299203.40681, "trades": 5496, "taker_buy_base": 4850879.0, "taker_buy_quote": 146875.25422 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.03016, "high": 0.03018, "low": 0.02811, "close": 0.02857, "volume": 28125627.0, "close_time": 1766087999999, "quote_volume": 819800.64244, "trades": 14654, "taker_buy_base": 14175349.0, "taker_buy_quote": 412673.78687 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02856, "high": 0.02905, "low": 0.02848, "close": 0.02865, "volume": 5933733.0, "close_time": 1766102399999, "quote_volume": 170483.06055, "trades": 3375, "taker_buy_base": 2843093.0, "taker_buy_quote": 81668.36959 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02864, "high": 0.02955, "low": 0.02858, "close": 0.02922, "volume": 7539491.0, "close_time": 1766116799999, "quote_volume": 219773.40209, "trades": 4475, "taker_buy_base": 3192266.0, "taker_buy_quote": 93060.8349 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02924, "high": 0.02996, "low": 0.02905, "close": 0.02966, "volume": 6203528.0, "close_time": 1766131199999, "quote_volume": 183012.72293, "trades": 3333, "taker_buy_base": 3636728.0, "taker_buy_quote": 107245.00119 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02966, "high": 0.0299, "low": 0.02951, "close": 0.02955, "volume": 4757908.0, "close_time": 1766145599999, "quote_volume": 141202.52055, "trades": 2467, "taker_buy_base": 2165478.0, "taker_buy_quote": 64281.46277 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02954, "high": 0.02975, "low": 0.02924, "close": 0.02929, "volume": 8519861.0, "close_time": 1766159999999, "quote_volume": 251492.31878, "trades": 4660, "taker_buy_base": 4686053.0, "taker_buy_quote": 138281.16999 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02928, "high": 0.0316, "low": 0.02902, "close": 0.031, "volume": 30467724.0, "close_time": 1766174399999, "quote_volume": 926027.35095, "trades": 16342, "taker_buy_base": 16615399.0, "taker_buy_quote": 504747.87594 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03101, "high": 0.03142, "low": 0.03054, "close": 0.03106, "volume": 12305918.0, "close_time": 1766188799999, "quote_volume": 381309.62195, "trades": 8169, "taker_buy_base": 5857724.0, "taker_buy_quote": 181381.09752 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03106, "high": 0.03113, "low": 0.0305, "close": 0.03074, "volume": 9778626.0, "close_time": 1766203199999, "quote_volume": 301001.29412, "trades": 4106, "taker_buy_base": 4448801.0, "taker_buy_quote": 136908.29224 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03073, "high": 0.03213, "low": 0.0306, "close": 0.03195, "volume": 10082311.0, "close_time": 1766217599999, "quote_volume": 317298.97033, "trades": 5980, "taker_buy_base": 5433912.0, "taker_buy_quote": 170870.9033 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03199, "high": 0.03222, "low": 0.0314, "close": 0.03149, "volume": 7648092.0, "close_time": 1766231999999, "quote_volume": 242756.14078, "trades": 4305, "taker_buy_base": 2873069.0, "taker_buy_quote": 91317.84662 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03148, "high": 0.0317, "low": 0.0311, "close": 0.03132, "volume": 6911483.0, "close_time": 1766246399999, "quote_volume": 216951.52587, "trades": 3924, "taker_buy_base": 3868289.0, "taker_buy_quote": 121406.26753 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03131, "high": 0.0323, "low": 0.03121, "close": 0.03152, "volume": 15116551.0, "close_time": 1766260799999, "quote_volume": 478666.86985, "trades": 6932, "taker_buy_base": 9177305.0, "taker_buy_quote": 290581.17959 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03152, "high": 0.03166, "low": 0.0313, "close": 0.03143, "volume": 3559882.0, "close_time": 1766275199999, "quote_volume": 112117.21011, "trades": 2034, "taker_buy_base": 1547190.0, "taker_buy_quote": 48728.60659 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03143, "high": 0.03162, "low": 0.03048, "close": 0.03106, "volume": 12130710.0, "close_time": 1766289599999, "quote_volume": 375743.4387, "trades": 5404, "taker_buy_base": 6036840.0, "taker_buy_quote": 186956.94199 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.03107, "high": 0.0312, "low": 0.03088, "close": 0.03095, "volume": 3406524.0, "close_time": 1766303999999, "quote_volume": 105698.93795, "trades": 2147, "taker_buy_base": 1482961.0, "taker_buy_quote": 46014.22099 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.03094, "high": 0.03149, "low": 0.0309, "close": 0.03138, "volume": 5384972.0, "close_time": 1766318399999, "quote_volume": 168511.48058, "trades": 3292, "taker_buy_base": 2844776.0, "taker_buy_quote": 89001.46241 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03139, "high": 0.03175, "low": 0.03106, "close": 0.03121, "volume": 8017677.0, "close_time": 1766332799999, "quote_volume": 251076.70207, "trades": 5265, "taker_buy_base": 3737854.0, "taker_buy_quote": 117060.99324 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0312, "high": 0.03153, "low": 0.0311, "close": 0.03133, "volume": 6054761.0, "close_time": 1766347199999, "quote_volume": 189666.30847, "trades": 6975, "taker_buy_base": 2816889.0, "taker_buy_quote": 88208.44207 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.03133, "high": 0.03198, "low": 0.03128, "close": 0.03172, "volume": 5767531.0, "close_time": 1766361599999, "quote_volume": 182403.55323, "trades": 3363, "taker_buy_base": 2745106.0, "taker_buy_quote": 86834.91211 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03173, "high": 0.0319, "low": 0.03139, "close": 0.03163, "volume": 7044293.0, "close_time": 1766375999999, "quote_volume": 222721.66144, "trades": 4509, "taker_buy_base": 3513283.0, "taker_buy_quote": 111062.85373 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03163, "high": 0.03195, "low": 0.03161, "close": 0.03181, "volume": 3797774.0, "close_time": 1766390399999, "quote_volume": 120643.25486, "trades": 2380, "taker_buy_base": 1734097.0, "taker_buy_quote": 55093.20627 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03181, "high": 0.0319, "low": 0.03161, "close": 0.03172, "volume": 2784133.0, "close_time": 1766404799999, "quote_volume": 88411.68015, "trades": 1892, "taker_buy_base": 1331014.0, "taker_buy_quote": 42270.00727 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03171, "high": 0.0336, "low": 0.03169, "close": 0.03283, "volume": 16501102.0, "close_time": 1766419199999, "quote_volume": 540213.74737, "trades": 9732, "taker_buy_base": 8681366.0, "taker_buy_quote": 283929.0672 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03283, "high": 0.03318, "low": 0.03273, "close": 0.033, "volume": 7393367.0, "close_time": 1766433599999, "quote_volume": 243948.53627, "trades": 5083, "taker_buy_base": 3562465.0, "taker_buy_quote": 117543.3873 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.033, "high": 0.03352, "low": 0.03296, "close": 0.03333, "volume": 10462581.0, "close_time": 1766447999999, "quote_volume": 347879.94711, "trades": 5074, "taker_buy_base": 5379969.0, "taker_buy_quote": 178892.66378 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03333, "high": 0.03373, "low": 0.0331, "close": 0.03347, "volume": 9034381.0, "close_time": 1766462399999, "quote_volume": 301295.8538, "trades": 4588, "taker_buy_base": 4566443.0, "taker_buy_quote": 152170.40228 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03346, "high": 0.03351, "low": 0.03255, "close": 0.03318, "volume": 12443701.0, "close_time": 1766476799999, "quote_volume": 411219.4513, "trades": 6549, "taker_buy_base": 6310514.0, "taker_buy_quote": 208512.21195 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0332, "high": 0.0335, "low": 0.03313, "close": 0.03334, "volume": 7126783.0, "close_time": 1766491199999, "quote_volume": 237236.01376, "trades": 4999, "taker_buy_base": 3488014.0, "taker_buy_quote": 116120.28707 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.03332, "high": 0.03348, "low": 0.03227, "close": 0.03237, "volume": 12513250.0, "close_time": 1766505599999, "quote_volume": 413015.31397, "trades": 6816, "taker_buy_base": 5380010.0, "taker_buy_quote": 177547.12453 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03236, "high": 0.03302, "low": 0.03209, "close": 0.03276, "volume": 8651762.0, "close_time": 1766519999999, "quote_volume": 282210.52507, "trades": 4368, "taker_buy_base": 4574269.0, "taker_buy_quote": 149180.22934 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.03277, "high": 0.03285, "low": 0.0323, "close": 0.03231, "volume": 3405142.0, "close_time": 1766534399999, "quote_volume": 110762.64009, "trades": 1648, "taker_buy_base": 1495099.0, "taker_buy_quote": 48640.97855 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0323, "high": 0.03236, "low": 0.03163, "close": 0.03182, "volume": 8309845.0, "close_time": 1766548799999, "quote_volume": 265223.59579, "trades": 3247, "taker_buy_base": 4079294.0, "taker_buy_quote": 130228.25685 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03183, "high": 0.03231, "low": 0.03139, "close": 0.0314, "volume": 12529849.0, "close_time": 1766563199999, "quote_volume": 399500.69239, "trades": 12428, "taker_buy_base": 4363450.0, "taker_buy_quote": 139253.0375 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03138, "high": 0.03147, "low": 0.03091, "close": 0.03123, "volume": 8915170.0, "close_time": 1766577599999, "quote_volume": 278188.7366, "trades": 4556, "taker_buy_base": 4911503.0, "taker_buy_quote": 153304.6231 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03123, "high": 0.03231, "low": 0.03121, "close": 0.03182, "volume": 9734710.0, "close_time": 1766591999999, "quote_volume": 308948.70701, "trades": 5237, "taker_buy_base": 5357762.0, "taker_buy_quote": 170074.03913 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.03181, "high": 0.03204, "low": 0.03101, "close": 0.03109, "volume": 8779253.0, "close_time": 1766606399999, "quote_volume": 276768.13113, "trades": 3772, "taker_buy_base": 4385480.0, "taker_buy_quote": 138228.5486 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03108, "high": 0.03142, "low": 0.031, "close": 0.03125, "volume": 4229373.0, "close_time": 1766620799999, "quote_volume": 131819.54944, "trades": 3198, "taker_buy_base": 2247648.0, "taker_buy_quote": 70068.27144 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03125, "high": 0.03182, "low": 0.03106, "close": 0.03147, "volume": 4091069.0, "close_time": 1766635199999, "quote_volume": 128492.08014, "trades": 2531, "taker_buy_base": 2406286.0, "taker_buy_quote": 75544.28533 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03148, "high": 0.03151, "low": 0.03117, "close": 0.03127, "volume": 2510676.0, "close_time": 1766649599999, "quote_volume": 78654.87638, "trades": 1921, "taker_buy_base": 1056046.0, "taker_buy_quote": 33079.87418 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03124, "high": 0.03133, "low": 0.0299, "close": 0.03, "volume": 16071553.0, "close_time": 1766663999999, "quote_volume": 487675.19715, "trades": 13599, "taker_buy_base": 6372009.0, "taker_buy_quote": 193178.89705 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03002, "high": 0.03062, "low": 0.02988, "close": 0.03022, "volume": 21998435.0, "close_time": 1766678399999, "quote_volume": 666335.34351, "trades": 20064, "taker_buy_base": 6947007.0, "taker_buy_quote": 210388.05157 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03021, "high": 0.03024, "low": 0.02894, "close": 0.02947, "volume": 30525250.0, "close_time": 1766692799999, "quote_volume": 901305.64668, "trades": 12458, "taker_buy_base": 12818331.0, "taker_buy_quote": 377786.26505 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02946, "high": 0.02953, "low": 0.02868, "close": 0.02908, "volume": 11646527.0, "close_time": 1766707199999, "quote_volume": 338729.20751, "trades": 4574, "taker_buy_base": 5718100.0, "taker_buy_quote": 166351.10195 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02908, "high": 0.02917, "low": 0.02844, "close": 0.02879, "volume": 13769349.0, "close_time": 1766721599999, "quote_volume": 395953.85892, "trades": 6096, "taker_buy_base": 6207931.0, "taker_buy_quote": 178434.7184 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02878, "high": 0.02908, "low": 0.02849, "close": 0.02865, "volume": 8165696.0, "close_time": 1766735999999, "quote_volume": 234928.91888, "trades": 3811, "taker_buy_base": 4518749.0, "taker_buy_quote": 129955.46159 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02864, "high": 0.02944, "low": 0.02853, "close": 0.02929, "volume": 7833158.0, "close_time": 1766750399999, "quote_volume": 227469.38409, "trades": 3453, "taker_buy_base": 4766308.0, "taker_buy_quote": 138487.49397 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02928, "high": 0.02943, "low": 0.0286, "close": 0.02861, "volume": 11262542.0, "close_time": 1766764799999, "quote_volume": 326086.80546, "trades": 4925, "taker_buy_base": 6001429.0, "taker_buy_quote": 173786.96325 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02864, "high": 0.02865, "low": 0.02769, "close": 0.02778, "volume": 11510580.0, "close_time": 1766779199999, "quote_volume": 324246.27248, "trades": 8167, "taker_buy_base": 5709170.0, "taker_buy_quote": 160528.02178 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02779, "high": 0.02786, "low": 0.02736, "close": 0.02746, "volume": 7568517.0, "close_time": 1766793599999, "quote_volume": 208993.50011, "trades": 4285, "taker_buy_base": 3453418.0, "taker_buy_quote": 95308.79325 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02747, "high": 0.02777, "low": 0.02724, "close": 0.0275, "volume": 9331834.0, "close_time": 1766807999999, "quote_volume": 256100.79342, "trades": 4959, "taker_buy_base": 5183263.0, "taker_buy_quote": 142305.08888 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0275, "high": 0.02758, "low": 0.02701, "close": 0.02713, "volume": 5337179.0, "close_time": 1766822399999, "quote_volume": 145630.52673, "trades": 2945, "taker_buy_base": 2144783.0, "taker_buy_quote": 58555.20132 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02712, "high": 0.02735, "low": 0.02693, "close": 0.02716, "volume": 7605854.0, "close_time": 1766836799999, "quote_volume": 206545.43709, "trades": 3437, "taker_buy_base": 3439955.0, "taker_buy_quote": 93378.1157 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.02715, "high": 0.02752, "low": 0.02714, "close": 0.02752, "volume": 6467560.0, "close_time": 1766851199999, "quote_volume": 176907.85016, "trades": 2441, "taker_buy_base": 3661465.0, "taker_buy_quote": 100049.51946 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02751, "high": 0.02765, "low": 0.02728, "close": 0.02762, "volume": 5195870.0, "close_time": 1766865599999, "quote_volume": 142831.78657, "trades": 3171, "taker_buy_base": 2409243.0, "taker_buy_quote": 66194.85936 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.02763, "high": 0.02783, "low": 0.02729, "close": 0.02778, "volume": 5152989.0, "close_time": 1766879999999, "quote_volume": 142016.66942, "trades": 3540, "taker_buy_base": 2108763.0, "taker_buy_quote": 58146.65566 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02778, "high": 0.02819, "low": 0.02765, "close": 0.02808, "volume": 7277371.0, "close_time": 1766894399999, "quote_volume": 203367.62066, "trades": 3712, "taker_buy_base": 3955035.0, "taker_buy_quote": 110527.2238 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.02807, "high": 0.02808, "low": 0.02713, "close": 0.02733, "volume": 18181589.0, "close_time": 1766908799999, "quote_volume": 501191.78791, "trades": 11146, "taker_buy_base": 5672953.0, "taker_buy_quote": 156425.24191 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.02734, "high": 0.02769, "low": 0.02727, "close": 0.02754, "volume": 7798048.0, "close_time": 1766923199999, "quote_volume": 214233.00418, "trades": 6149, "taker_buy_base": 3162308.0, "taker_buy_quote": 86917.7238 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02752, "high": 0.02759, "low": 0.02733, "close": 0.02733, "volume": 3576479.0, "close_time": 1766937599999, "quote_volume": 98144.92305, "trades": 2299, "taker_buy_base": 1744216.0, "taker_buy_quote": 47880.27286 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02734, "high": 0.02798, "low": 0.02713, "close": 0.02725, "volume": 8762212.0, "close_time": 1766951999999, "quote_volume": 241641.49565, "trades": 4922, "taker_buy_base": 4220376.0, "taker_buy_quote": 116327.44138 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02724, "high": 0.02739, "low": 0.02709, "close": 0.02729, "volume": 3950764.0, "close_time": 1766966399999, "quote_volume": 107638.61254, "trades": 1813, "taker_buy_base": 1764695.0, "taker_buy_quote": 48065.34459 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02728, "high": 0.02765, "low": 0.02724, "close": 0.02754, "volume": 8631178.0, "close_time": 1766980799999, "quote_volume": 237356.04898, "trades": 9534, "taker_buy_base": 3989699.0, "taker_buy_quote": 109711.31383 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.02753, "high": 0.02758, "low": 0.02713, "close": 0.02725, "volume": 5297890.0, "close_time": 1766995199999, "quote_volume": 144978.49383, "trades": 2358, "taker_buy_base": 2865111.0, "taker_buy_quote": 78412.9543 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02724, "high": 0.02738, "low": 0.02664, "close": 0.02668, "volume": 5766781.0, "close_time": 1767009599999, "quote_volume": 155683.36482, "trades": 2152, "taker_buy_base": 2894043.0, "taker_buy_quote": 78116.49221 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02668, "high": 0.02671, "low": 0.02546, "close": 0.0255, "volume": 18107823.0, "close_time": 1767023999999, "quote_volume": 472941.77004, "trades": 5317, "taker_buy_base": 7376507.0, "taker_buy_quote": 192192.20464 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02549, "high": 0.02558, "low": 0.02505, "close": 0.02514, "volume": 9069167.0, "close_time": 1767038399999, "quote_volume": 229952.60008, "trades": 3285, "taker_buy_base": 4546734.0, "taker_buy_quote": 115332.12792 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02513, "high": 0.02546, "low": 0.02506, "close": 0.0252, "volume": 3805990.0, "close_time": 1767052799999, "quote_volume": 96025.41151, "trades": 1626, "taker_buy_base": 1970910.0, "taker_buy_quote": 49743.6029 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0252, "high": 0.02531, "low": 0.02485, "close": 0.02493, "volume": 5017466.0, "close_time": 1767067199999, "quote_volume": 125839.75141, "trades": 1925, "taker_buy_base": 2287745.0, "taker_buy_quote": 57425.86812 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02491, "high": 0.02541, "low": 0.02491, "close": 0.02539, "volume": 4945655.0, "close_time": 1767081599999, "quote_volume": 124630.27669, "trades": 1660, "taker_buy_base": 2561954.0, "taker_buy_quote": 64551.57195 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02537, "high": 0.02546, "low": 0.02418, "close": 0.02421, "volume": 11323353.0, "close_time": 1767095999999, "quote_volume": 279672.59537, "trades": 3473, "taker_buy_base": 4820769.0, "taker_buy_quote": 119006.11847 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0242, "high": 0.0247, "low": 0.02418, "close": 0.02468, "volume": 8071827.0, "close_time": 1767110399999, "quote_volume": 197377.25416, "trades": 2933, "taker_buy_base": 4568187.0, "taker_buy_quote": 111689.25931 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02468, "high": 0.0248, "low": 0.02417, "close": 0.02457, "volume": 6776464.0, "close_time": 1767124799999, "quote_volume": 165892.83321, "trades": 2584, "taker_buy_base": 3722893.0, "taker_buy_quote": 91135.87494 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.02456, "high": 0.02507, "low": 0.02446, "close": 0.02503, "volume": 4943565.0, "close_time": 1767139199999, "quote_volume": 122603.14013, "trades": 2357, "taker_buy_base": 2965831.0, "taker_buy_quote": 73586.75397 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02501, "high": 0.02535, "low": 0.02462, "close": 0.02468, "volume": 9882159.0, "close_time": 1767153599999, "quote_volume": 246996.11055, "trades": 2910, "taker_buy_base": 4693315.0, "taker_buy_quote": 117279.24459 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02468, "high": 0.0259, "low": 0.02443, "close": 0.02487, "volume": 22018820.0, "close_time": 1767167999999, "quote_volume": 549597.45094, "trades": 8500, "taker_buy_base": 11534855.0, "taker_buy_quote": 287943.19344 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02486, "high": 0.02523, "low": 0.02436, "close": 0.02445, "volume": 11657673.0, "close_time": 1767182399999, "quote_volume": 287629.41081, "trades": 6888, "taker_buy_base": 7108021.0, "taker_buy_quote": 175116.67267 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02445, "high": 0.02452, "low": 0.02416, "close": 0.02435, "volume": 12102527.0, "close_time": 1767196799999, "quote_volume": 294308.22648, "trades": 8501, "taker_buy_base": 7593588.0, "taker_buy_quote": 184643.67456 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02433, "high": 0.0244, "low": 0.02366, "close": 0.02429, "volume": 12868881.0, "close_time": 1767211199999, "quote_volume": 309306.65016, "trades": 5818, "taker_buy_base": 7810440.0, "taker_buy_quote": 187761.90463 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02428, "high": 0.02493, "low": 0.02415, "close": 0.0246, "volume": 8967855.0, "close_time": 1767225599999, "quote_volume": 220499.28955, "trades": 2230, "taker_buy_base": 4714155.0, "taker_buy_quote": 115941.64451 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02459, "high": 0.02487, "low": 0.02452, "close": 0.02474, "volume": 7118283.0, "close_time": 1767239999999, "quote_volume": 175743.51861, "trades": 1482, "taker_buy_base": 3389831.0, "taker_buy_quote": 83665.52135 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02473, "high": 0.02504, "low": 0.02465, "close": 0.02469, "volume": 4119435.0, "close_time": 1767254399999, "quote_volume": 102161.68763, "trades": 1103, "taker_buy_base": 2324918.0, "taker_buy_quote": 57660.3742 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02471, "high": 0.02509, "low": 0.02469, "close": 0.02506, "volume": 3831628.0, "close_time": 1767268799999, "quote_volume": 95128.85422, "trades": 1058, "taker_buy_base": 2283043.0, "taker_buy_quote": 56646.98684 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.02506, "high": 0.02605, "low": 0.02494, "close": 0.02508, "volume": 17710023.0, "close_time": 1767283199999, "quote_volume": 449571.57305, "trades": 4266, "taker_buy_base": 8536751.0, "taker_buy_quote": 216903.86921 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02511, "high": 0.02578, "low": 0.02507, "close": 0.02572, "volume": 7792291.0, "close_time": 1767297599999, "quote_volume": 198576.15525, "trades": 2827, "taker_buy_base": 3819319.0, "taker_buy_quote": 97388.1559 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02573, "high": 0.02607, "low": 0.02572, "close": 0.02597, "volume": 4287074.0, "close_time": 1767311999999, "quote_volume": 111031.80215, "trades": 1962, "taker_buy_base": 2051376.0, "taker_buy_quote": 53140.33307 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02598, "high": 0.02611, "low": 0.02567, "close": 0.02592, "volume": 3828916.0, "close_time": 1767326399999, "quote_volume": 99001.34781, "trades": 2026, "taker_buy_base": 1966847.0, "taker_buy_quote": 50833.25541 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.02592, "high": 0.02615, "low": 0.0254, "close": 0.02551, "volume": 8311069.0, "close_time": 1767340799999, "quote_volume": 214229.14111, "trades": 2928, "taker_buy_base": 3782274.0, "taker_buy_quote": 97402.04105 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02553, "high": 0.02638, "low": 0.02553, "close": 0.02618, "volume": 7570081.0, "close_time": 1767355199999, "quote_volume": 197451.68463, "trades": 4032, "taker_buy_base": 3531251.0, "taker_buy_quote": 92186.89376 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.02619, "high": 0.02639, "low": 0.02588, "close": 0.02595, "volume": 6407807.0, "close_time": 1767369599999, "quote_volume": 167566.09208, "trades": 3544, "taker_buy_base": 2957790.0, "taker_buy_quote": 77372.4357 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.02596, "high": 0.02678, "low": 0.02594, "close": 0.02676, "volume": 8067176.0, "close_time": 1767383999999, "quote_volume": 212961.02919, "trades": 4535, "taker_buy_base": 4339476.0, "taker_buy_quote": 114538.89168 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02676, "high": 0.02711, "low": 0.02651, "close": 0.02709, "volume": 6713522.0, "close_time": 1767398399999, "quote_volume": 179857.94303, "trades": 3501, "taker_buy_base": 3661771.0, "taker_buy_quote": 98116.25166 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.02709, "high": 0.02878, "low": 0.02704, "close": 0.02843, "volume": 12605854.0, "close_time": 1767412799999, "quote_volume": 351932.7904, "trades": 8743, "taker_buy_base": 7057390.0, "taker_buy_quote": 197303.89778 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.02844, "high": 0.02891, "low": 0.02758, "close": 0.02774, "volume": 17347051.0, "close_time": 1767427199999, "quote_volume": 490884.6032, "trades": 9377, "taker_buy_base": 8782671.0, "taker_buy_quote": 248699.55931 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02772, "high": 0.02775, "low": 0.0271, "close": 0.02718, "volume": 6413258.0, "close_time": 1767441599999, "quote_volume": 175713.07453, "trades": 4257, "taker_buy_base": 3173571.0, "taker_buy_quote": 86966.48016 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.02719, "high": 0.02771, "low": 0.02717, "close": 0.02741, "volume": 7529588.0, "close_time": 1767455999999, "quote_volume": 206716.10019, "trades": 6043, "taker_buy_base": 3289922.0, "taker_buy_quote": 90297.44298 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02741, "high": 0.02777, "low": 0.02715, "close": 0.02738, "volume": 5792309.0, "close_time": 1767470399999, "quote_volume": 159108.28945, "trades": 4240, "taker_buy_base": 2097615.0, "taker_buy_quote": 57631.25936 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.02739, "high": 0.02762, "low": 0.0272, "close": 0.02756, "volume": 2706164.0, "close_time": 1767484799999, "quote_volume": 74031.64797, "trades": 1401, "taker_buy_base": 1413073.0, "taker_buy_quote": 38645.61205 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.02758, "high": 0.0287, "low": 0.02746, "close": 0.02855, "volume": 7519375.0, "close_time": 1767499199999, "quote_volume": 210436.2369, "trades": 2655, "taker_buy_base": 4550336.0, "taker_buy_quote": 127356.66884 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.02856, "high": 0.0287, "low": 0.0281, "close": 0.0282, "volume": 4763531.0, "close_time": 1767513599999, "quote_volume": 134923.15254, "trades": 2287, "taker_buy_base": 2178428.0, "taker_buy_quote": 61733.78616 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0282, "high": 0.02856, "low": 0.028, "close": 0.02841, "volume": 3282891.0, "close_time": 1767527999999, "quote_volume": 92748.94319, "trades": 2084, "taker_buy_base": 1428456.0, "taker_buy_quote": 40361.29316 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0284, "high": 0.0309, "low": 0.02839, "close": 0.03077, "volume": 24972444.0, "close_time": 1767542399999, "quote_volume": 744955.77064, "trades": 13654, "taker_buy_base": 11962467.0, "taker_buy_quote": 355787.829 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03079, "high": 0.03136, "low": 0.02978, "close": 0.03039, "volume": 27614914.0, "close_time": 1767556799999, "quote_volume": 846242.3658, "trades": 13069, "taker_buy_base": 12286775.0, "taker_buy_quote": 376087.22678 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03038, "high": 0.03077, "low": 0.03021, "close": 0.03025, "volume": 7756120.0, "close_time": 1767571199999, "quote_volume": 236305.23243, "trades": 3844, "taker_buy_base": 3637897.0, "taker_buy_quote": 110865.3832 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03026, "high": 0.03068, "low": 0.02985, "close": 0.02991, "volume": 11139142.0, "close_time": 1767585599999, "quote_volume": 337273.98166, "trades": 4915, "taker_buy_base": 5826644.0, "taker_buy_quote": 176382.47697 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.02992, "high": 0.03004, "low": 0.02956, "close": 0.03002, "volume": 5383507.0, "close_time": 1767599999999, "quote_volume": 160449.7637, "trades": 2651, "taker_buy_base": 2593714.0, "taker_buy_quote": 77300.93429 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03004, "high": 0.03025, "low": 0.02932, "close": 0.02958, "volume": 8066371.0, "close_time": 1767614399999, "quote_volume": 239448.40385, "trades": 3624, "taker_buy_base": 3711380.0, "taker_buy_quote": 110160.80713 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.02959, "high": 0.03003, "low": 0.02932, "close": 0.02995, "volume": 7114579.0, "close_time": 1767628799999, "quote_volume": 210830.34829, "trades": 3081, "taker_buy_base": 4090504.0, "taker_buy_quote": 121315.38818 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.02994, "high": 0.03013, "low": 0.02938, "close": 0.03003, "volume": 5732347.0, "close_time": 1767643199999, "quote_volume": 170816.34261, "trades": 3053, "taker_buy_base": 3089639.0, "taker_buy_quote": 92038.81002 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03001, "high": 0.03015, "low": 0.02962, "close": 0.02972, "volume": 6386341.0, "close_time": 1767657599999, "quote_volume": 190698.55843, "trades": 3849, "taker_buy_base": 3760960.0, "taker_buy_quote": 112310.82501 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02972, "high": 0.03007, "low": 0.02937, "close": 0.03002, "volume": 6042152.0, "close_time": 1767671999999, "quote_volume": 179412.71978, "trades": 4244, "taker_buy_base": 3545158.0, "taker_buy_quote": 105217.22621 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.03004, "high": 0.03034, "low": 0.02949, "close": 0.02983, "volume": 7466735.0, "close_time": 1767686399999, "quote_volume": 223019.05831, "trades": 3947, "taker_buy_base": 3970726.0, "taker_buy_quote": 118486.73749 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.02983, "high": 0.03025, "low": 0.02979, "close": 0.03025, "volume": 9083534.0, "close_time": 1767700799999, "quote_volume": 272736.327, "trades": 4939, "taker_buy_base": 4647666.0, "taker_buy_quote": 139511.51785 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03025, "high": 0.03026, "low": 0.02914, "close": 0.02928, "volume": 12128986.0, "close_time": 1767715199999, "quote_volume": 360960.75577, "trades": 6877, "taker_buy_base": 7226025.0, "taker_buy_quote": 214973.93856 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.02928, "high": 0.02938, "low": 0.02833, "close": 0.02896, "volume": 14079644.0, "close_time": 1767729599999, "quote_volume": 404276.91345, "trades": 8086, "taker_buy_base": 7509730.0, "taker_buy_quote": 215646.3579 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02895, "high": 0.02956, "low": 0.02888, "close": 0.02921, "volume": 5555130.0, "close_time": 1767743999999, "quote_volume": 162762.81743, "trades": 2925, "taker_buy_base": 2632501.0, "taker_buy_quote": 77104.17555 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02924, "high": 0.02942, "low": 0.02826, "close": 0.02864, "volume": 3481418.0, "close_time": 1767758399999, "quote_volume": 99981.85856, "trades": 1933, "taker_buy_base": 1827018.0, "taker_buy_quote": 52496.52896 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.02862, "high": 0.02898, "low": 0.02818, "close": 0.02896, "volume": 4216432.0, "close_time": 1767772799999, "quote_volume": 120578.80946, "trades": 2229, "taker_buy_base": 2133040.0, "taker_buy_quote": 61013.47749 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.02898, "high": 0.02913, "low": 0.02826, "close": 0.02859, "volume": 7112786.0, "close_time": 1767787199999, "quote_volume": 203231.76508, "trades": 4766, "taker_buy_base": 3822323.0, "taker_buy_quote": 109110.50191 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.02859, "high": 0.02879, "low": 0.02808, "close": 0.02825, "volume": 9491233.0, "close_time": 1767801599999, "quote_volume": 269294.95054, "trades": 4578, "taker_buy_base": 4478452.0, "taker_buy_quote": 127178.25552 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.02827, "high": 0.03034, "low": 0.02827, "close": 0.02986, "volume": 26774415.0, "close_time": 1767815999999, "quote_volume": 790881.67051, "trades": 15093, "taker_buy_base": 12930564.0, "taker_buy_quote": 381802.06611 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.02988, "high": 0.03004, "low": 0.02914, "close": 0.02937, "volume": 9529367.0, "close_time": 1767830399999, "quote_volume": 281379.92563, "trades": 5054, "taker_buy_base": 5042769.0, "taker_buy_quote": 148858.69948 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02938, "high": 0.0296, "low": 0.02811, "close": 0.02831, "volume": 15637349.0, "close_time": 1767844799999, "quote_volume": 447303.72863, "trades": 7370, "taker_buy_base": 9154749.0, "taker_buy_quote": 261354.49295 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.02831, "high": 0.02837, "low": 0.02736, "close": 0.0274, "volume": 9092691.0, "close_time": 1767859199999, "quote_volume": 252159.48075, "trades": 4750, "taker_buy_base": 5082738.0, "taker_buy_quote": 140613.2891 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0274, "high": 0.02757, "low": 0.02677, "close": 0.0268, "volume": 7554736.0, "close_time": 1767873599999, "quote_volume": 204814.35051, "trades": 3321, "taker_buy_base": 3577087.0, "taker_buy_quote": 96947.53254 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.02681, "high": 0.02908, "low": 0.0265, "close": 0.02904, "volume": 15658698.0, "close_time": 1767887999999, "quote_volume": 435266.01484, "trades": 10636, "taker_buy_base": 7854069.0, "taker_buy_quote": 218471.85361 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.02904, "high": 0.02919, "low": 0.02788, "close": 0.02826, "volume": 17163530.0, "close_time": 1767902399999, "quote_volume": 492734.44178, "trades": 8413, "taker_buy_base": 8480662.0, "taker_buy_quote": 243509.6671 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.02829, "high": 0.02896, "low": 0.0277, "close": 0.0277, "volume": 20256036.0, "close_time": 1767916799999, "quote_volume": 573306.41977, "trades": 8386, "taker_buy_base": 9913055.0, "taker_buy_quote": 280727.15148 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02771, "high": 0.02792, "low": 0.02662, "close": 0.02668, "volume": 8940300.0, "close_time": 1767931199999, "quote_volume": 243131.25674, "trades": 4604, "taker_buy_base": 3720343.0, "taker_buy_quote": 101240.41141 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.02668, "high": 0.02698, "low": 0.02626, "close": 0.02693, "volume": 8295540.0, "close_time": 1767945599999, "quote_volume": 220794.99676, "trades": 3959, "taker_buy_base": 3896816.0, "taker_buy_quote": 103771.00294 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.02694, "high": 0.02702, "low": 0.02631, "close": 0.0267, "volume": 6752569.0, "close_time": 1767959999999, "quote_volume": 180035.83156, "trades": 2838, "taker_buy_base": 3258825.0, "taker_buy_quote": 86883.37829 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.02669, "high": 0.02693, "low": 0.02622, "close": 0.02663, "volume": 8671220.0, "close_time": 1767974399999, "quote_volume": 231257.11922, "trades": 4807, "taker_buy_base": 4448926.0, "taker_buy_quote": 118625.94425 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.02664, "high": 0.02695, "low": 0.02634, "close": 0.02649, "volume": 6782307.0, "close_time": 1767988799999, "quote_volume": 181142.77902, "trades": 3668, "taker_buy_base": 3399099.0, "taker_buy_quote": 90745.8938 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.02648, "high": 0.02722, "low": 0.02646, "close": 0.02671, "volume": 12309667.0, "close_time": 1768003199999, "quote_volume": 330797.06724, "trades": 6433, "taker_buy_base": 5019542.0, "taker_buy_quote": 134928.21181 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02671, "high": 0.02688, "low": 0.02658, "close": 0.02683, "volume": 6095954.0, "close_time": 1768017599999, "quote_volume": 162992.86717, "trades": 3146, "taker_buy_base": 2362002.0, "taker_buy_quote": 63171.10114 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.02682, "high": 0.02685, "low": 0.02629, "close": 0.02666, "volume": 4891463.0, "close_time": 1768031999999, "quote_volume": 130002.0318, "trades": 2462, "taker_buy_base": 2503770.0, "taker_buy_quote": 66493.69463 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.02667, "high": 0.02711, "low": 0.02667, "close": 0.02698, "volume": 3859354.0, "close_time": 1768046399999, "quote_volume": 103990.35602, "trades": 2309, "taker_buy_base": 1961764.0, "taker_buy_quote": 52866.99585 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.02698, "high": 0.02716, "low": 0.02646, "close": 0.0265, "volume": 3262114.0, "close_time": 1768060799999, "quote_volume": 87620.15439, "trades": 2132, "taker_buy_base": 1527214.0, "taker_buy_quote": 40989.20025 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.02649, "high": 0.02684, "low": 0.02639, "close": 0.02679, "volume": 3171111.0, "close_time": 1768075199999, "quote_volume": 84353.00721, "trades": 1847, "taker_buy_base": 1315731.0, "taker_buy_quote": 34998.31881 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.02678, "high": 0.0268, "low": 0.0262, "close": 0.02639, "volume": 2559537.0, "close_time": 1768089599999, "quote_volume": 67564.6528, "trades": 1702, "taker_buy_base": 1344857.0, "taker_buy_quote": 35468.66345 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0264, "high": 0.02691, "low": 0.02632, "close": 0.02673, "volume": 3058790.0, "close_time": 1768103999999, "quote_volume": 81354.21304, "trades": 1847, "taker_buy_base": 1503163.0, "taker_buy_quote": 39990.00701 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.02673, "high": 0.02683, "low": 0.02647, "close": 0.02658, "volume": 1348081.0, "close_time": 1768118399999, "quote_volume": 35858.97081, "trades": 954, "taker_buy_base": 652997.0, "taker_buy_quote": 17361.57874 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.02656, "high": 0.0268, "low": 0.02642, "close": 0.02672, "volume": 2176095.0, "close_time": 1768132799999, "quote_volume": 57862.03156, "trades": 1425, "taker_buy_base": 861409.0, "taker_buy_quote": 22904.40197 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0267, "high": 0.02704, "low": 0.0262, "close": 0.02632, "volume": 9758913.0, "close_time": 1768147199999, "quote_volume": 260208.20055, "trades": 5406, "taker_buy_base": 3094611.0, "taker_buy_quote": 82600.93177 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.02633, "high": 0.02661, "low": 0.02625, "close": 0.02634, "volume": 5187053.0, "close_time": 1768161599999, "quote_volume": 137049.34878, "trades": 3117, "taker_buy_base": 1902711.0, "taker_buy_quote": 50270.1633 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.02633, "high": 0.02635, "low": 0.02567, "close": 0.02609, "volume": 14240359.0, "close_time": 1768175999999, "quote_volume": 371054.94387, "trades": 6456, "taker_buy_base": 5879646.0, "taker_buy_quote": 153285.59147 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0261, "high": 0.02675, "low": 0.02578, "close": 0.02626, "volume": 8391408.0, "close_time": 1768190399999, "quote_volume": 220319.57057, "trades": 3593, "taker_buy_base": 3741298.0, "taker_buy_quote": 98403.44085 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02626, "high": 0.02676, "low": 0.0261, "close": 0.02621, "volume": 4270408.0, "close_time": 1768204799999, "quote_volume": 113111.61978, "trades": 2069, "taker_buy_base": 2158736.0, "taker_buy_quote": 57187.97441 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02622, "high": 0.0267, "low": 0.02605, "close": 0.0263, "volume": 5857442.0, "close_time": 1768219199999, "quote_volume": 154661.0231, "trades": 2589, "taker_buy_base": 2562818.0, "taker_buy_quote": 67563.66549 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02629, "high": 0.02724, "low": 0.026, "close": 0.02673, "volume": 16409633.0, "close_time": 1768233599999, "quote_volume": 437326.68763, "trades": 6485, "taker_buy_base": 9255539.0, "taker_buy_quote": 246606.3651 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02674, "high": 0.02732, "low": 0.02645, "close": 0.0265, "volume": 17783526.0, "close_time": 1768247999999, "quote_volume": 477381.91202, "trades": 6261, "taker_buy_base": 9305961.0, "taker_buy_quote": 249769.84524 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02652, "high": 0.02658, "low": 0.02551, "close": 0.02582, "volume": 6283587.0, "close_time": 1768262399999, "quote_volume": 162348.81877, "trades": 2445, "taker_buy_base": 2664017.0, "taker_buy_quote": 68797.19627 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02577, "high": 0.02602, "low": 0.02568, "close": 0.02588, "volume": 3997435.0, "close_time": 1768276799999, "quote_volume": 103251.99662, "trades": 1558, "taker_buy_base": 1918998.0, "taker_buy_quote": 49576.33983 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0259, "high": 0.02627, "low": 0.0258, "close": 0.02617, "volume": 4229955.0, "close_time": 1768291199999, "quote_volume": 110197.48398, "trades": 1308, "taker_buy_base": 2215975.0, "taker_buy_quote": 57660.54864 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.02619, "high": 0.02629, "low": 0.02595, "close": 0.02622, "volume": 2700108.0, "close_time": 1768305599999, "quote_volume": 70619.3357, "trades": 1119, "taker_buy_base": 1277634.0, "taker_buy_quote": 33425.70665 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.02621, "high": 0.02637, "low": 0.02567, "close": 0.02611, "volume": 7321726.0, "close_time": 1768319999999, "quote_volume": 190803.01416, "trades": 3000, "taker_buy_base": 3492092.0, "taker_buy_quote": 90958.1697 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.02613, "high": 0.02617, "low": 0.02555, "close": 0.0259, "volume": 9004188.0, "close_time": 1768334399999, "quote_volume": 232316.28714, "trades": 4233, "taker_buy_base": 3643179.0, "taker_buy_quote": 93946.43219 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.02593, "high": 0.02718, "low": 0.02577, "close": 0.02662, "volume": 12753944.0, "close_time": 1768348799999, "quote_volume": 338756.23382, "trades": 6324, "taker_buy_base": 6224287.0, "taker_buy_quote": 165176.27479 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02661, "high": 0.02826, "low": 0.02657, "close": 0.02801, "volume": 23532943.0, "close_time": 1768363199999, "quote_volume": 651020.57344, "trades": 9057, "taker_buy_base": 11501048.0, "taker_buy_quote": 318526.86287 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.02803, "high": 0.02808, "low": 0.027, "close": 0.02728, "volume": 10998444.0, "close_time": 1768377599999, "quote_volume": 302419.5051, "trades": 4333, "taker_buy_base": 5519012.0, "taker_buy_quote": 151701.57883 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.02733, "high": 0.0286, "low": 0.02727, "close": 0.02814, "volume": 15669929.0, "close_time": 1768391999999, "quote_volume": 441178.56729, "trades": 5128, "taker_buy_base": 7048338.0, "taker_buy_quote": 198354.19409 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.02814, "high": 0.03019, "low": 0.02811, "close": 0.02982, "volume": 29407747.0, "close_time": 1768406399999, "quote_volume": 855733.52162, "trades": 10382, "taker_buy_base": 14215752.0, "taker_buy_quote": 413411.30338 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.02979, "high": 0.03278, "low": 0.0297, "close": 0.03053, "volume": 122880277.0, "close_time": 1768420799999, "quote_volume": 3865642.01642, "trades": 57662, "taker_buy_base": 61817245.0, "taker_buy_quote": 1944981.66083 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.03053, "high": 0.03065, "low": 0.02849, "close": 0.02861, "volume": 41001341.0, "close_time": 1768435199999, "quote_volume": 1217149.11316, "trades": 10721, "taker_buy_base": 19231794.0, "taker_buy_quote": 571655.91799 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.02861, "high": 0.02875, "low": 0.02804, "close": 0.02807, "volume": 8209934.0, "close_time": 1768449599999, "quote_volume": 234096.00205, "trades": 1804, "taker_buy_base": 4458376.0, "taker_buy_quote": 127132.58413 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.02805, "high": 0.02893, "low": 0.028, "close": 0.02851, "volume": 16694151.0, "close_time": 1768463999999, "quote_volume": 476134.58026, "trades": 14619, "taker_buy_base": 6204201.0, "taker_buy_quote": 176925.35235 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.02855, "high": 0.02855, "low": 0.02755, "close": 0.02761, "volume": 12179355.0, "close_time": 1768478399999, "quote_volume": 342006.74354, "trades": 17592, "taker_buy_base": 3797957.0, "taker_buy_quote": 106722.67376 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.02761, "high": 0.02789, "low": 0.02683, "close": 0.02753, "volume": 15740138.0, "close_time": 1768492799999, "quote_volume": 430658.93959, "trades": 19075, "taker_buy_base": 5910836.0, "taker_buy_quote": 161423.25245 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.02755, "high": 0.02842, "low": 0.02682, "close": 0.02696, "volume": 22580533.0, "close_time": 1768507199999, "quote_volume": 622015.83839, "trades": 19248, "taker_buy_base": 10063181.0, "taker_buy_quote": 277852.30938 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02698, "high": 0.02723, "low": 0.02657, "close": 0.02714, "volume": 7246080.0, "close_time": 1768521599999, "quote_volume": 194901.24898, "trades": 5422, "taker_buy_base": 3831917.0, "taker_buy_quote": 103050.3645 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02712, "high": 0.0273, "low": 0.02674, "close": 0.02712, "volume": 7925387.0, "close_time": 1768535999999, "quote_volume": 214233.72963, "trades": 3351, "taker_buy_base": 3017631.0, "taker_buy_quote": 81654.10515 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02712, "high": 0.02747, "low": 0.02629, "close": 0.02652, "volume": 15963924.0, "close_time": 1768550399999, "quote_volume": 427302.5136, "trades": 6892, "taker_buy_base": 4899651.0, "taker_buy_quote": 131224.17333 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0265, "high": 0.02727, "low": 0.0265, "close": 0.02706, "volume": 6653045.0, "close_time": 1768564799999, "quote_volume": 178584.65706, "trades": 4044, "taker_buy_base": 3589910.0, "taker_buy_quote": 96389.60217 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.02707, "high": 0.02742, "low": 0.02647, "close": 0.02671, "volume": 12944835.0, "close_time": 1768579199999, "quote_volume": 348393.1632, "trades": 6284, "taker_buy_base": 7141657.0, "taker_buy_quote": 192172.99038 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02669, "high": 0.02756, "low": 0.02667, "close": 0.027, "volume": 12203353.0, "close_time": 1768593599999, "quote_volume": 331262.54972, "trades": 5551, "taker_buy_base": 6333814.0, "taker_buy_quote": 171854.77348 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.027, "high": 0.02883, "low": 0.02689, "close": 0.02847, "volume": 15534150.0, "close_time": 1768607999999, "quote_volume": 436228.96273, "trades": 6641, "taker_buy_base": 7616044.0, "taker_buy_quote": 213776.50757 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02848, "high": 0.02871, "low": 0.02773, "close": 0.02776, "volume": 8215372.0, "close_time": 1768622399999, "quote_volume": 232009.19854, "trades": 3297, "taker_buy_base": 3796384.0, "taker_buy_quote": 107215.71014 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.02775, "high": 0.02797, "low": 0.02761, "close": 0.0278, "volume": 2442278.0, "close_time": 1768636799999, "quote_volume": 67809.38186, "trades": 1114, "taker_buy_base": 1273289.0, "taker_buy_quote": 35356.61414 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.02781, "high": 0.02812, "low": 0.02775, "close": 0.02784, "volume": 3781647.0, "close_time": 1768651199999, "quote_volume": 105633.32018, "trades": 1503, "taker_buy_base": 1852022.0, "taker_buy_quote": 51722.9118 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.02785, "high": 0.02804, "low": 0.02769, "close": 0.02804, "volume": 4289183.0, "close_time": 1768665599999, "quote_volume": 119459.16074, "trades": 2053, "taker_buy_base": 2339557.0, "taker_buy_quote": 65173.76354 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.02803, "high": 0.02812, "low": 0.02732, "close": 0.02749, "volume": 5486363.0, "close_time": 1768679999999, "quote_volume": 151381.79817, "trades": 2448, "taker_buy_base": 2617193.0, "taker_buy_quote": 72244.43837 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.02751, "high": 0.02763, "low": 0.02706, "close": 0.02713, "volume": 4767794.0, "close_time": 1768694399999, "quote_volume": 130748.92313, "trades": 1410, "taker_buy_base": 1513839.0, "taker_buy_quote": 41520.93164 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02713, "high": 0.02738, "low": 0.02689, "close": 0.02692, "volume": 3922276.0, "close_time": 1768708799999, "quote_volume": 106288.63948, "trades": 2097, "taker_buy_base": 1747728.0, "taker_buy_quote": 47375.37892 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.02691, "high": 0.02747, "low": 0.02657, "close": 0.02689, "volume": 9907413.0, "close_time": 1768723199999, "quote_volume": 268052.63382, "trades": 4643, "taker_buy_base": 4761967.0, "taker_buy_quote": 128897.01169 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0269, "high": 0.0272, "low": 0.02644, "close": 0.02651, "volume": 6466076.0, "close_time": 1768737599999, "quote_volume": 173775.18771, "trades": 3474, "taker_buy_base": 2780006.0, "taker_buy_quote": 74764.22318 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.02651, "high": 0.0273, "low": 0.02632, "close": 0.02649, "volume": 10053975.0, "close_time": 1768751999999, "quote_volume": 269079.13836, "trades": 6332, "taker_buy_base": 4804176.0, "taker_buy_quote": 128651.83938 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.02648, "high": 0.02729, "low": 0.02637, "close": 0.02698, "volume": 8195332.0, "close_time": 1768766399999, "quote_volume": 219859.19676, "trades": 4317, "taker_buy_base": 4856515.0, "taker_buy_quote": 130301.93041 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.02697, "high": 0.02736, "low": 0.02571, "close": 0.0258, "volume": 12001069.0, "close_time": 1768780799999, "quote_volume": 319185.84618, "trades": 7084, "taker_buy_base": 5437861.0, "taker_buy_quote": 144616.04641 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02579, "high": 0.02588, "low": 0.02355, "close": 0.02577, "volume": 39606667.0, "close_time": 1768795199999, "quote_volume": 991673.57592, "trades": 25633, "taker_buy_base": 20042418.0, "taker_buy_quote": 501583.08421 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.02576, "high": 0.02671, "low": 0.02541, "close": 0.02641, "volume": 13797541.0, "close_time": 1768809599999, "quote_volume": 358749.323, "trades": 6803, "taker_buy_base": 7204826.0, "taker_buy_quote": 187204.69177 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.02642, "high": 0.02654, "low": 0.02592, "close": 0.02623, "volume": 11105110.0, "close_time": 1768823999999, "quote_volume": 290125.58435, "trades": 3759, "taker_buy_base": 5820674.0, "taker_buy_quote": 151975.73031 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.02624, "high": 0.02715, "low": 0.02577, "close": 0.02673, "volume": 21723646.0, "close_time": 1768838399999, "quote_volume": 574243.32478, "trades": 8247, "taker_buy_base": 10194538.0, "taker_buy_quote": 269572.73728 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.02671, "high": 0.02793, "low": 0.02652, "close": 0.02748, "volume": 20803257.0, "close_time": 1768852799999, "quote_volume": 569474.53623, "trades": 6999, "taker_buy_base": 10518256.0, "taker_buy_quote": 287856.32231 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.02748, "high": 0.02768, "low": 0.02679, "close": 0.02691, "volume": 12464337.0, "close_time": 1768867199999, "quote_volume": 338345.464, "trades": 5767, "taker_buy_base": 5250643.0, "taker_buy_quote": 142717.11243 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02639, "close": 0.02663, "volume": 7769829.0, "close_time": 1768881599999, "quote_volume": 207007.16214, "trades": 3823, "taker_buy_base": 3669186.0, "taker_buy_quote": 97740.11923 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.02662, "high": 0.02662, "low": 0.0261, "close": 0.02631, "volume": 6669045.0, "close_time": 1768895999999, "quote_volume": 175834.41067, "trades": 3615, "taker_buy_base": 3220660.0, "taker_buy_quote": 84867.29969 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.02631, "high": 0.02638, "low": 0.02591, "close": 0.02598, "volume": 6855895.0, "close_time": 1768910399999, "quote_volume": 178890.53214, "trades": 4398, "taker_buy_base": 3392768.0, "taker_buy_quote": 88528.23754 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.02596, "high": 0.02617, "low": 0.02531, "close": 0.02543, "volume": 15068826.0, "close_time": 1768924799999, "quote_volume": 387679.74313, "trades": 7085, "taker_buy_base": 7111087.0, "taker_buy_quote": 182925.57161 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02542, "high": 0.02552, "low": 0.02474, "close": 0.02482, "volume": 8801935.0, "close_time": 1768939199999, "quote_volume": 221618.17538, "trades": 3983, "taker_buy_base": 4263574.0, "taker_buy_quote": 107312.20283 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02483, "high": 0.02496, "low": 0.02416, "close": 0.02426, "volume": 7808392.0, "close_time": 1768953599999, "quote_volume": 191227.47658, "trades": 3002, "taker_buy_base": 3361262.0, "taker_buy_quote": 82242.05793 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02425, "high": 0.0257, "low": 0.02424, "close": 0.02518, "volume": 11923603.0, "close_time": 1768967999999, "quote_volume": 298851.36731, "trades": 4654, "taker_buy_base": 6167186.0, "taker_buy_quote": 154498.00788 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.02518, "high": 0.02535, "low": 0.02465, "close": 0.02482, "volume": 5312903.0, "close_time": 1768982399999, "quote_volume": 132838.82136, "trades": 2958, "taker_buy_base": 2022250.0, "taker_buy_quote": 50611.6609 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.02481, "high": 0.02484, "low": 0.02417, "close": 0.02444, "volume": 5915364.0, "close_time": 1768996799999, "quote_volume": 144868.92486, "trades": 2998, "taker_buy_base": 2536999.0, "taker_buy_quote": 62080.81686 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02443, "high": 0.02485, "low": 0.0239, "close": 0.02474, "volume": 15957954.0, "close_time": 1769011199999, "quote_volume": 389171.88791, "trades": 7306, "taker_buy_base": 8773930.0, "taker_buy_quote": 213997.91557 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02473, "high": 0.02497, "low": 0.02413, "close": 0.02486, "volume": 13213653.0, "close_time": 1769025599999, "quote_volume": 325129.37307, "trades": 7523, "taker_buy_base": 6479482.0, "taker_buy_quote": 159424.79646 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.02487, "high": 0.02514, "low": 0.02449, "close": 0.02452, "volume": 6981829.0, "close_time": 1769039999999, "quote_volume": 173641.08566, "trades": 4075, "taker_buy_base": 4067737.0, "taker_buy_quote": 101172.76672 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02454, "high": 0.02471, "low": 0.02443, "close": 0.02447, "volume": 4278271.0, "close_time": 1769054399999, "quote_volume": 105170.0229, "trades": 2462, "taker_buy_base": 2275807.0, "taker_buy_quote": 55945.38988 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02445, "high": 0.02457, "low": 0.02372, "close": 0.02375, "volume": 4641170.0, "close_time": 1769068799999, "quote_volume": 111648.77146, "trades": 2383, "taker_buy_base": 2156811.0, "taker_buy_quote": 51903.15988 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.02377, "high": 0.02397, "low": 0.02323, "close": 0.02358, "volume": 9076778.0, "close_time": 1769083199999, "quote_volume": 214273.37292, "trades": 6044, "taker_buy_base": 4659386.0, "taker_buy_quote": 109996.81378 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0236, "high": 0.02543, "low": 0.0236, "close": 0.02512, "volume": 26394173.0, "close_time": 1769097599999, "quote_volume": 649193.77303, "trades": 17158, "taker_buy_base": 12855006.0, "taker_buy_quote": 316082.67523 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02513, "high": 0.02549, "low": 0.0245, "close": 0.02494, "volume": 14568099.0, "close_time": 1769111999999, "quote_volume": 362785.27247, "trades": 10327, "taker_buy_base": 7198698.0, "taker_buy_quote": 179156.23143 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02493, "high": 0.02503, "low": 0.02428, "close": 0.02432, "volume": 8794262.0, "close_time": 1769126399999, "quote_volume": 217164.44568, "trades": 4647, "taker_buy_base": 4178568.0, "taker_buy_quote": 103321.50762 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02432, "high": 0.02438, "low": 0.02398, "close": 0.02418, "volume": 6394330.0, "close_time": 1769140799999, "quote_volume": 154481.6769, "trades": 3986, "taker_buy_base": 2896015.0, "taker_buy_quote": 69961.67374 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02417, "high": 0.02444, "low": 0.02402, "close": 0.0242, "volume": 5623920.0, "close_time": 1769155199999, "quote_volume": 136243.06298, "trades": 3393, "taker_buy_base": 2962593.0, "taker_buy_quote": 71765.61189 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02421, "high": 0.02432, "low": 0.02383, "close": 0.02393, "volume": 4941820.0, "close_time": 1769169599999, "quote_volume": 118941.71882, "trades": 4240, "taker_buy_base": 1562988.0, "taker_buy_quote": 37627.31483 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02395, "high": 0.024, "low": 0.02305, "close": 0.02332, "volume": 7093445.0, "close_time": 1769183999999, "quote_volume": 166992.41789, "trades": 4114, "taker_buy_base": 2870802.0, "taker_buy_quote": 67540.78095 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02332, "high": 0.02407, "low": 0.02315, "close": 0.02338, "volume": 10256224.0, "close_time": 1769198399999, "quote_volume": 241039.37565, "trades": 6294, "taker_buy_base": 5942519.0, "taker_buy_quote": 139452.14345 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02339, "high": 0.02433, "low": 0.02324, "close": 0.02424, "volume": 5602431.0, "close_time": 1769212799999, "quote_volume": 133220.1001, "trades": 4332, "taker_buy_base": 2761407.0, "taker_buy_quote": 65675.83326 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02423, "high": 0.02437, "low": 0.02379, "close": 0.02405, "volume": 5337633.0, "close_time": 1769227199999, "quote_volume": 128392.74145, "trades": 3470, "taker_buy_base": 2459899.0, "taker_buy_quote": 59176.91615 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02406, "high": 0.02428, "low": 0.02394, "close": 0.02427, "volume": 2256783.0, "close_time": 1769241599999, "quote_volume": 54510.19686, "trades": 1756, "taker_buy_base": 1155735.0, "taker_buy_quote": 27919.75505 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02427, "high": 0.02464, "low": 0.0242, "close": 0.0246, "volume": 4858322.0, "close_time": 1769255999999, "quote_volume": 118850.68025, "trades": 2709, "taker_buy_base": 2248527.0, "taker_buy_quote": 55008.9947 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02459, "high": 0.02498, "low": 0.02438, "close": 0.02447, "volume": 7375964.0, "close_time": 1769270399999, "quote_volume": 181941.86424, "trades": 4356, "taker_buy_base": 3008174.0, "taker_buy_quote": 74240.32537 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02451, "high": 0.02456, "low": 0.02413, "close": 0.02414, "volume": 8385968.0, "close_time": 1769284799999, "quote_volume": 203830.13766, "trades": 6195, "taker_buy_base": 1994002.0, "taker_buy_quote": 48484.30668 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02414, "high": 0.02423, "low": 0.02381, "close": 0.02386, "volume": 9619863.0, "close_time": 1769299199999, "quote_volume": 231051.42901, "trades": 6241, "taker_buy_base": 2569219.0, "taker_buy_quote": 61701.80489 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02387, "high": 0.02483, "low": 0.02377, "close": 0.02449, "volume": 14128179.0, "close_time": 1769313599999, "quote_volume": 343743.67313, "trades": 7284, "taker_buy_base": 6521970.0, "taker_buy_quote": 158615.10701 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0245, "high": 0.02498, "low": 0.02436, "close": 0.02445, "volume": 7511233.0, "close_time": 1769327999999, "quote_volume": 185014.67095, "trades": 2584, "taker_buy_base": 3861549.0, "taker_buy_quote": 95183.87401 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02448, "high": 0.02483, "low": 0.02418, "close": 0.02456, "volume": 5898500.0, "close_time": 1769342399999, "quote_volume": 144862.88291, "trades": 2205, "taker_buy_base": 2650619.0, "taker_buy_quote": 65080.52913 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02454, "high": 0.02462, "low": 0.02381, "close": 0.02388, "volume": 3979821.0, "close_time": 1769356799999, "quote_volume": 96198.78633, "trades": 1806, "taker_buy_base": 1950359.0, "taker_buy_quote": 47213.06683 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02387, "high": 0.02387, "low": 0.02233, "close": 0.02243, "volume": 6111145.0, "close_time": 1769371199999, "quote_volume": 140854.81483, "trades": 4564, "taker_buy_base": 3128601.0, "taker_buy_quote": 72119.24475 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02243, "high": 0.02379, "low": 0.02242, "close": 0.02343, "volume": 8127925.0, "close_time": 1769385599999, "quote_volume": 189020.18823, "trades": 3875, "taker_buy_base": 4349910.0, "taker_buy_quote": 100893.02805 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0234, "high": 0.02374, "low": 0.02303, "close": 0.02308, "volume": 3132291.0, "close_time": 1769399999999, "quote_volume": 73377.63889, "trades": 2061, "taker_buy_base": 1802063.0, "taker_buy_quote": 42240.11297 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02312, "high": 0.02374, "low": 0.02309, "close": 0.0235, "volume": 2569965.0, "close_time": 1769414399999, "quote_volume": 60255.15625, "trades": 1418, "taker_buy_base": 1374316.0, "taker_buy_quote": 32209.66642 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0235, "high": 0.02395, "low": 0.02333, "close": 0.0239, "volume": 4318037.0, "close_time": 1769428799999, "quote_volume": 101882.89148, "trades": 2128, "taker_buy_base": 2554139.0, "taker_buy_quote": 60271.83594 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0236, "close": 0.02361, "volume": 7253735.0, "close_time": 1769443199999, "quote_volume": 172905.33384, "trades": 4021, "taker_buy_base": 3375714.0, "taker_buy_quote": 80486.93286 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02361, "high": 0.02388, "low": 0.02345, "close": 0.02361, "volume": 3582545.0, "close_time": 1769457599999, "quote_volume": 84825.22511, "trades": 1610, "taker_buy_base": 2002269.0, "taker_buy_quote": 47413.82031 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02361, "high": 0.02392, "low": 0.02361, "close": 0.02365, "volume": 5481024.0, "close_time": 1769471999999, "quote_volume": 130310.88203, "trades": 2268, "taker_buy_base": 2473755.0, "taker_buy_quote": 58822.66589 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02368, "high": 0.02457, "low": 0.02368, "close": 0.02411, "volume": 4907559.0, "close_time": 1769486399999, "quote_volume": 118475.9838, "trades": 2939, "taker_buy_base": 2709610.0, "taker_buy_quote": 65369.24652 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0241, "high": 0.02434, "low": 0.02395, "close": 0.02411, "volume": 6494269.0, "close_time": 1769500799999, "quote_volume": 156748.67123, "trades": 3399, "taker_buy_base": 3843136.0, "taker_buy_quote": 92750.13115 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02413, "high": 0.0244, "low": 0.02403, "close": 0.02409, "volume": 3976366.0, "close_time": 1769515199999, "quote_volume": 96280.93662, "trades": 2338, "taker_buy_base": 2043552.0, "taker_buy_quote": 49490.68563 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02408, "high": 0.02436, "low": 0.02366, "close": 0.02383, "volume": 9061243.0, "close_time": 1769529599999, "quote_volume": 217781.55887, "trades": 4816, "taker_buy_base": 4167221.0, "taker_buy_quote": 100187.76826 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02384, "high": 0.02532, "low": 0.02365, "close": 0.02494, "volume": 15140728.0, "close_time": 1769543999999, "quote_volume": 372885.87986, "trades": 7862, "taker_buy_base": 7583956.0, "taker_buy_quote": 187359.67773 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02493, "high": 0.02549, "low": 0.02476, "close": 0.02522, "volume": 5765179.0, "close_time": 1769558399999, "quote_volume": 144379.5388, "trades": 4634, "taker_buy_base": 2618399.0, "taker_buy_quote": 65588.97602 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02522, "high": 0.02591, "low": 0.02489, "close": 0.02503, "volume": 8240929.0, "close_time": 1769572799999, "quote_volume": 208816.53088, "trades": 3425, "taker_buy_base": 4334225.0, "taker_buy_quote": 109941.64055 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02503, "high": 0.02529, "low": 0.02495, "close": 0.02505, "volume": 2470524.0, "close_time": 1769587199999, "quote_volume": 62064.9907, "trades": 1152, "taker_buy_base": 911895.0, "taker_buy_quote": 22902.84255 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02508, "high": 0.02533, "low": 0.02496, "close": 0.02524, "volume": 3246754.0, "close_time": 1769601599999, "quote_volume": 81547.00952, "trades": 1444, "taker_buy_base": 1331719.0, "taker_buy_quote": 33491.12381 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0252, "high": 0.02521, "low": 0.02491, "close": 0.02498, "volume": 2407525.0, "close_time": 1769615999999, "quote_volume": 60330.8539, "trades": 1389, "taker_buy_base": 1171806.0, "taker_buy_quote": 29375.43018 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02498, "high": 0.02529, "low": 0.02485, "close": 0.02524, "volume": 2523695.0, "close_time": 1769630399999, "quote_volume": 63247.09077, "trades": 1340, "taker_buy_base": 1449384.0, "taker_buy_quote": 36310.56127 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02522, "high": 0.02574, "low": 0.0252, "close": 0.0253, "volume": 4758800.0, "close_time": 1769644799999, "quote_volume": 121001.57139, "trades": 3171, "taker_buy_base": 2246914.0, "taker_buy_quote": 57095.54323 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0253, "high": 0.0259, "low": 0.02495, "close": 0.02516, "volume": 10455048.0, "close_time": 1769659199999, "quote_volume": 264868.37624, "trades": 7908, "taker_buy_base": 5753600.0, "taker_buy_quote": 145739.6277 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02516, "high": 0.02615, "low": 0.02503, "close": 0.02541, "volume": 11175048.0, "close_time": 1769673599999, "quote_volume": 284920.39768, "trades": 6906, "taker_buy_base": 6194708.0, "taker_buy_quote": 157968.25714 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02539, "high": 0.02539, "low": 0.0247, "close": 0.02492, "volume": 5704542.0, "close_time": 1769687999999, "quote_volume": 142230.62382, "trades": 3874, "taker_buy_base": 2519496.0, "taker_buy_quote": 62769.52959 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02494, "high": 0.02545, "low": 0.02476, "close": 0.02525, "volume": 11556600.0, "close_time": 1769702399999, "quote_volume": 289893.27356, "trades": 7663, "taker_buy_base": 5668387.0, "taker_buy_quote": 142250.08586 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02521, "high": 0.02521, "low": 0.02434, "close": 0.02482, "volume": 11543748.0, "close_time": 1769716799999, "quote_volume": 285327.63573, "trades": 8021, "taker_buy_base": 5487155.0, "taker_buy_quote": 135662.29958 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02484, "high": 0.02551, "low": 0.02472, "close": 0.02494, "volume": 6775618.0, "close_time": 1769731199999, "quote_volume": 169941.2846, "trades": 4278, "taker_buy_base": 3691935.0, "taker_buy_quote": 92608.77258 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02494, "high": 0.02511, "low": 0.02434, "close": 0.02459, "volume": 6052913.0, "close_time": 1769745599999, "quote_volume": 149967.48437, "trades": 3375, "taker_buy_base": 2836764.0, "taker_buy_quote": 70292.48758 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02457, "high": 0.02513, "low": 0.02457, "close": 0.02499, "volume": 5561618.0, "close_time": 1769759999999, "quote_volume": 138234.67427, "trades": 2577, "taker_buy_base": 2625070.0, "taker_buy_quote": 65203.30754 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02499, "high": 0.02499, "low": 0.02453, "close": 0.02477, "volume": 2516817.0, "close_time": 1769774399999, "quote_volume": 62297.47094, "trades": 1870, "taker_buy_base": 1254535.0, "taker_buy_quote": 31039.86729 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02477, "high": 0.02564, "low": 0.02425, "close": 0.02535, "volume": 9721655.0, "close_time": 1769788799999, "quote_volume": 242661.39204, "trades": 5093, "taker_buy_base": 4368036.0, "taker_buy_quote": 108843.06387 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02534, "high": 0.02572, "low": 0.02517, "close": 0.02556, "volume": 7763719.0, "close_time": 1769803199999, "quote_volume": 197698.30246, "trades": 4565, "taker_buy_base": 3667463.0, "taker_buy_quote": 93343.56131 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02556, "high": 0.0257, "low": 0.02503, "close": 0.02523, "volume": 4775502.0, "close_time": 1769817599999, "quote_volume": 120558.43201, "trades": 3155, "taker_buy_base": 2519381.0, "taker_buy_quote": 63572.72235 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02523, "high": 0.02531, "low": 0.02495, "close": 0.02498, "volume": 1057420.0, "close_time": 1769831999999, "quote_volume": 26585.31963, "trades": 1401, "taker_buy_base": 623934.0, "taker_buy_quote": 15678.64257 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02497, "high": 0.02518, "low": 0.02467, "close": 0.02474, "volume": 1576509.0, "close_time": 1769846399999, "quote_volume": 39343.23734, "trades": 1599, "taker_buy_base": 1004733.0, "taker_buy_quote": 25054.67084 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.02475, "high": 0.02549, "low": 0.02451, "close": 0.02501, "volume": 4930263.0, "close_time": 1769860799999, "quote_volume": 123641.43873, "trades": 4372, "taker_buy_base": 2169536.0, "taker_buy_quote": 54426.598 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02503, "high": 0.02517, "low": 0.0243, "close": 0.02437, "volume": 9968880.0, "close_time": 1769875199999, "quote_volume": 245878.18963, "trades": 7977, "taker_buy_base": 5403229.0, "taker_buy_quote": 133217.63659 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.02438, "high": 0.02515, "low": 0.02414, "close": 0.02438, "volume": 32914272.0, "close_time": 1769889599999, "quote_volume": 814588.28164, "trades": 21824, "taker_buy_base": 15820664.0, "taker_buy_quote": 391484.3376 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02439, "high": 0.02496, "low": 0.02387, "close": 0.02485, "volume": 11251069.0, "close_time": 1769903999999, "quote_volume": 273741.34588, "trades": 7907, "taker_buy_base": 5634924.0, "taker_buy_quote": 136978.56519 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02485, "high": 0.02575, "low": 0.0247, "close": 0.02535, "volume": 10307988.0, "close_time": 1769918399999, "quote_volume": 259796.36668, "trades": 5750, "taker_buy_base": 4846840.0, "taker_buy_quote": 122151.99543 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02534, "high": 0.02583, "low": 0.02511, "close": 0.02532, "volume": 8339616.0, "close_time": 1769932799999, "quote_volume": 212096.82994, "trades": 3752, "taker_buy_base": 4092535.0, "taker_buy_quote": 104099.72436 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02537, "high": 0.02562, "low": 0.02486, "close": 0.02534, "volume": 9290761.0, "close_time": 1769947199999, "quote_volume": 233669.28175, "trades": 4011, "taker_buy_base": 4957244.0, "taker_buy_quote": 124565.57488 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.02536, "high": 0.02561, "low": 0.02444, "close": 0.02462, "volume": 14537086.0, "close_time": 1769961599999, "quote_volume": 362800.03254, "trades": 5945, "taker_buy_base": 8154967.0, "taker_buy_quote": 203279.14276 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02464, "high": 0.02491, "low": 0.02415, "close": 0.02459, "volume": 6482676.0, "close_time": 1769975999999, "quote_volume": 159378.44539, "trades": 3848, "taker_buy_base": 2973106.0, "taker_buy_quote": 73068.42262 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02462, "high": 0.02493, "low": 0.0243, "close": 0.02438, "volume": 6919533.0, "close_time": 1769990399999, "quote_volume": 169865.46248, "trades": 5501, "taker_buy_base": 3481587.0, "taker_buy_quote": 85405.21008 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.02443, "high": 0.02542, "low": 0.02427, "close": 0.02493, "volume": 11157328.0, "close_time": 1770004799999, "quote_volume": 277663.23668, "trades": 8837, "taker_buy_base": 5719859.0, "taker_buy_quote": 142241.71523 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.02492, "high": 0.02516, "low": 0.02401, "close": 0.02479, "volume": 19249915.0, "close_time": 1770019199999, "quote_volume": 473090.79557, "trades": 12867, "taker_buy_base": 10224364.0, "taker_buy_quote": 251194.62267 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02482, "high": 0.02504, "low": 0.02437, "close": 0.02476, "volume": 11715953.0, "close_time": 1770033599999, "quote_volume": 288604.1965, "trades": 9683, "taker_buy_base": 5638129.0, "taker_buy_quote": 138908.86134 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.02477, "high": 0.02571, "low": 0.02451, "close": 0.0253, "volume": 10131211.0, "close_time": 1770047999999, "quote_volume": 253780.73848, "trades": 7762, "taker_buy_base": 5187047.0, "taker_buy_quote": 129924.07142 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0253, "high": 0.0254, "low": 0.02465, "close": 0.02484, "volume": 6989308.0, "close_time": 1770062399999, "quote_volume": 174633.30651, "trades": 3697, "taker_buy_base": 3746758.0, "taker_buy_quote": 93641.79414 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02483, "high": 0.02497, "low": 0.02472, "close": 0.02481, "volume": 2292745.0, "close_time": 1770076799999, "quote_volume": 56997.34583, "trades": 1678, "taker_buy_base": 1096829.0, "taker_buy_quote": 27270.55847 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02482, "high": 0.02485, "low": 0.02421, "close": 0.02442, "volume": 6350022.0, "close_time": 1770091199999, "quote_volume": 155509.91706, "trades": 4024, "taker_buy_base": 2748455.0, "taker_buy_quote": 67328.81085 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02441, "high": 0.02446, "low": 0.02399, "close": 0.02405, "volume": 5317896.0, "close_time": 1770105599999, "quote_volume": 128625.19636, "trades": 4163, "taker_buy_base": 2911109.0, "taker_buy_quote": 70393.6793 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.02406, "high": 0.02431, "low": 0.02354, "close": 0.02396, "volume": 13882943.0, "close_time": 1770119999999, "quote_volume": 332166.3453, "trades": 10319, "taker_buy_base": 6446854.0, "taker_buy_quote": 154205.40301 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02397, "high": 0.02422, "low": 0.02321, "close": 0.02355, "volume": 13275577.0, "close_time": 1770134399999, "quote_volume": 314648.03318, "trades": 8914, "taker_buy_base": 6651578.0, "taker_buy_quote": 157590.22383 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02356, "high": 0.02357, "low": 0.02198, "close": 0.02218, "volume": 18878390.0, "close_time": 1770148799999, "quote_volume": 424759.80823, "trades": 12263, "taker_buy_base": 9928700.0, "taker_buy_quote": 223698.11262 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02217, "high": 0.0228, "low": 0.0212, "close": 0.02124, "volume": 18633650.0, "close_time": 1770163199999, "quote_volume": 410368.98313, "trades": 12782, "taker_buy_base": 9881106.0, "taker_buy_quote": 217594.13954 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02123, "high": 0.02162, "low": 0.02078, "close": 0.021, "volume": 18671565.0, "close_time": 1770177599999, "quote_volume": 394851.58017, "trades": 13382, "taker_buy_base": 10103475.0, "taker_buy_quote": 213623.77434 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02098, "high": 0.02115, "low": 0.02039, "close": 0.02044, "volume": 14840393.0, "close_time": 1770191999999, "quote_volume": 307813.91552, "trades": 9649, "taker_buy_base": 7526102.0, "taker_buy_quote": 156305.95911 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02045, "high": 0.02045, "low": 0.01933, "close": 0.01987, "volume": 35714672.0, "close_time": 1770206399999, "quote_volume": 713350.21619, "trades": 19250, "taker_buy_base": 18142201.0, "taker_buy_quote": 362048.5576 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01987, "high": 0.02094, "low": 0.01959, "close": 0.01991, "volume": 57174152.0, "close_time": 1770220799999, "quote_volume": 1150597.06734, "trades": 32909, "taker_buy_base": 27336441.0, "taker_buy_quote": 549960.09251 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01992, "high": 0.01999, "low": 0.01884, "close": 0.01995, "volume": 33826364.0, "close_time": 1770235199999, "quote_volume": 652438.23956, "trades": 20065, "taker_buy_base": 17311617.0, "taker_buy_quote": 333983.54014 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01996, "high": 0.0201, "low": 0.01893, "close": 0.01941, "volume": 15660985.0, "close_time": 1770249599999, "quote_volume": 306178.02559, "trades": 9297, "taker_buy_base": 8126570.0, "taker_buy_quote": 158856.82229 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0194, "high": 0.01954, "low": 0.01895, "close": 0.01923, "volume": 11134823.0, "close_time": 1770263999999, "quote_volume": 213816.29101, "trades": 6799, "taker_buy_base": 4816562.0, "taker_buy_quote": 92530.59786 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01923, "high": 0.01926, "low": 0.01867, "close": 0.0188, "volume": 17302189.0, "close_time": 1770278399999, "quote_volume": 326723.48168, "trades": 8668, "taker_buy_base": 8920491.0, "taker_buy_quote": 168493.64583 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01881, "high": 0.01885, "low": 0.01757, "close": 0.01767, "volume": 31609816.0, "close_time": 1770292799999, "quote_volume": 571093.28073, "trades": 32210, "taker_buy_base": 11761617.0, "taker_buy_quote": 213183.42643 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01768, "high": 0.01789, "low": 0.01629, "close": 0.01681, "volume": 42306916.0, "close_time": 1770307199999, "quote_volume": 721084.42908, "trades": 33654, "taker_buy_base": 17499023.0, "taker_buy_quote": 296859.50712 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01681, "high": 0.01692, "low": 0.01515, "close": 0.01531, "volume": 36664029.0, "close_time": 1770321599999, "quote_volume": 586583.87217, "trades": 25343, "taker_buy_base": 18307657.0, "taker_buy_quote": 293098.27636 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01532, "high": 0.01549, "low": 0.01369, "close": 0.01373, "volume": 54590548.0, "close_time": 1770335999999, "quote_volume": 793941.11158, "trades": 28088, "taker_buy_base": 33031703.0, "taker_buy_quote": 480216.38725 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01375, "high": 0.01461, "low": 0.01272, "close": 0.01387, "volume": 93113965.0, "close_time": 1770350399999, "quote_volume": 1280702.03911, "trades": 38765, "taker_buy_base": 50120438.0, "taker_buy_quote": 689409.38706 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01388, "high": 0.01418, "low": 0.01361, "close": 0.01362, "volume": 43336719.0, "close_time": 1770364799999, "quote_volume": 601050.56098, "trades": 14021, "taker_buy_base": 22069397.0, "taker_buy_quote": 306099.56286 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01364, "high": 0.01422, "low": 0.01353, "close": 0.01416, "volume": 27408524.0, "close_time": 1770379199999, "quote_volume": 380392.95128, "trades": 7725, "taker_buy_base": 15470422.0, "taker_buy_quote": 214680.88428 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01417, "high": 0.01674, "low": 0.0141, "close": 0.01492, "volume": 99503909.0, "close_time": 1770393599999, "quote_volume": 1537181.14981, "trades": 42078, "taker_buy_base": 48120770.0, "taker_buy_quote": 740585.28056 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01491, "high": 0.01615, "low": 0.01466, "close": 0.01522, "volume": 46022639.0, "close_time": 1770407999999, "quote_volume": 710319.7464, "trades": 21654, "taker_buy_base": 25497607.0, "taker_buy_quote": 392744.68043 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01521, "high": 0.01525, "low": 0.01435, "close": 0.0146, "volume": 21559745.0, "close_time": 1770422399999, "quote_volume": 315217.74084, "trades": 7163, "taker_buy_base": 10735033.0, "taker_buy_quote": 156991.63107 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01462, "high": 0.01484, "low": 0.01419, "close": 0.01464, "volume": 16843978.0, "close_time": 1770436799999, "quote_volume": 244739.70339, "trades": 5326, "taker_buy_base": 8431354.0, "taker_buy_quote": 122706.59917 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01463, "high": 0.01471, "low": 0.01381, "close": 0.01396, "volume": 19840963.0, "close_time": 1770451199999, "quote_volume": 282411.29801, "trades": 6704, "taker_buy_base": 8416406.0, "taker_buy_quote": 119895.28223 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01396, "high": 0.0141, "low": 0.01379, "close": 0.01397, "volume": 9157986.0, "close_time": 1770465599999, "quote_volume": 127459.37949, "trades": 2490, "taker_buy_base": 4290396.0, "taker_buy_quote": 59818.68303 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01396, "high": 0.01443, "low": 0.01391, "close": 0.01409, "volume": 20868778.0, "close_time": 1770479999999, "quote_volume": 295526.64462, "trades": 6546, "taker_buy_base": 11081109.0, "taker_buy_quote": 157021.2682 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0141, "high": 0.01435, "low": 0.01389, "close": 0.01396, "volume": 10585238.0, "close_time": 1770494399999, "quote_volume": 149475.58533, "trades": 3360, "taker_buy_base": 4991467.0, "taker_buy_quote": 70467.94666 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01396, "high": 0.01407, "low": 0.01387, "close": 0.01407, "volume": 4822819.0, "close_time": 1770508799999, "quote_volume": 67264.98219, "trades": 1534, "taker_buy_base": 2832061.0, "taker_buy_quote": 39507.88685 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01406, "high": 0.01407, "low": 0.01375, "close": 0.01379, "volume": 9691760.0, "close_time": 1770523199999, "quote_volume": 134640.8402, "trades": 2223, "taker_buy_base": 5287395.0, "taker_buy_quote": 73422.94741 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0138, "high": 0.01391, "low": 0.01329, "close": 0.01334, "volume": 13753088.0, "close_time": 1770537599999, "quote_volume": 187628.13504, "trades": 2910, "taker_buy_base": 4029468.0, "taker_buy_quote": 55240.87167 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01334, "high": 0.01362, "low": 0.01312, "close": 0.0134, "volume": 13492360.0, "close_time": 1770551999999, "quote_volume": 180105.17941, "trades": 3650, "taker_buy_base": 6283884.0, "taker_buy_quote": 83847.86441 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01341, "high": 0.01344, "low": 0.01309, "close": 0.01312, "volume": 10550750.0, "close_time": 1770566399999, "quote_volume": 140272.18078, "trades": 2207, "taker_buy_base": 5014901.0, "taker_buy_quote": 66775.49994 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01312, "high": 0.01319, "low": 0.01284, "close": 0.01295, "volume": 10538089.0, "close_time": 1770580799999, "quote_volume": 137037.70631, "trades": 2355, "taker_buy_base": 4884976.0, "taker_buy_quote": 63575.65156 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01296, "high": 0.01307, "low": 0.01245, "close": 0.01301, "volume": 15671680.0, "close_time": 1770595199999, "quote_volume": 200140.97767, "trades": 3720, "taker_buy_base": 7931677.0, "taker_buy_quote": 101183.80462 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01299, "high": 0.0139, "low": 0.01291, "close": 0.01383, "volume": 28981154.0, "close_time": 1770609599999, "quote_volume": 387774.50537, "trades": 8253, "taker_buy_base": 12510123.0, "taker_buy_quote": 167494.66514 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01384, "high": 0.01389, "low": 0.01322, "close": 0.01322, "volume": 14846936.0, "close_time": 1770623999999, "quote_volume": 201360.31446, "trades": 6734, "taker_buy_base": 6280792.0, "taker_buy_quote": 85222.68857 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01323, "high": 0.01329, "low": 0.01291, "close": 0.013, "volume": 12931415.0, "close_time": 1770638399999, "quote_volume": 169370.48891, "trades": 3790, "taker_buy_base": 7023840.0, "taker_buy_quote": 92040.90038 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01302, "high": 0.01364, "low": 0.01296, "close": 0.01331, "volume": 17423056.0, "close_time": 1770652799999, "quote_volume": 230433.79992, "trades": 5149, "taker_buy_base": 9710105.0, "taker_buy_quote": 128421.23676 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0133, "high": 0.01382, "low": 0.01323, "close": 0.01352, "volume": 16068555.0, "close_time": 1770667199999, "quote_volume": 218136.98026, "trades": 5603, "taker_buy_base": 9466739.0, "taker_buy_quote": 128647.2133 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01352, "high": 0.01352, "low": 0.01325, "close": 0.01326, "volume": 5698886.0, "close_time": 1770681599999, "quote_volume": 76103.71306, "trades": 1603, "taker_buy_base": 2644110.0, "taker_buy_quote": 35341.53197 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01327, "high": 0.0134, "low": 0.01298, "close": 0.01306, "volume": 11541734.0, "close_time": 1770695999999, "quote_volume": 152203.19173, "trades": 2050, "taker_buy_base": 5694611.0, "taker_buy_quote": 75198.8645 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01308, "high": 0.01313, "low": 0.01272, "close": 0.01282, "volume": 5723838.0, "close_time": 1770710399999, "quote_volume": 74262.24638, "trades": 1900, "taker_buy_base": 2881725.0, "taker_buy_quote": 37470.22832 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01281, "high": 0.01295, "low": 0.01276, "close": 0.01278, "volume": 4067398.0, "close_time": 1770724799999, "quote_volume": 52213.41944, "trades": 752, "taker_buy_base": 1854695.0, "taker_buy_quote": 23809.34883 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01278, "high": 0.01315, "low": 0.01268, "close": 0.01301, "volume": 7172527.0, "close_time": 1770739199999, "quote_volume": 92659.97713, "trades": 1349, "taker_buy_base": 2935574.0, "taker_buy_quote": 37869.83988 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01301, "high": 0.01309, "low": 0.01282, "close": 0.01296, "volume": 4594157.0, "close_time": 1770753599999, "quote_volume": 59578.20486, "trades": 1006, "taker_buy_base": 2492296.0, "taker_buy_quote": 32307.01186 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01295, "high": 0.01308, "low": 0.01286, "close": 0.01305, "volume": 2580123.0, "close_time": 1770767999999, "quote_volume": 33396.76158, "trades": 659, "taker_buy_base": 1571027.0, "taker_buy_quote": 20335.11379 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01305, "high": 0.01364, "low": 0.01302, "close": 0.0134, "volume": 14787873.0, "close_time": 1770782399999, "quote_volume": 197958.238, "trades": 4581, "taker_buy_base": 8001126.0, "taker_buy_quote": 107082.85987 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01339, "high": 0.0135, "low": 0.01269, "close": 0.01274, "volume": 19616155.0, "close_time": 1770796799999, "quote_volume": 257475.92498, "trades": 4671, "taker_buy_base": 8908937.0, "taker_buy_quote": 116995.75656 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01273, "high": 0.01304, "low": 0.01263, "close": 0.01301, "volume": 13007844.0, "close_time": 1770811199999, "quote_volume": 166805.57249, "trades": 2950, "taker_buy_base": 7124575.0, "taker_buy_quote": 91451.80005 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.013, "high": 0.01335, "low": 0.01277, "close": 0.01287, "volume": 15854568.0, "close_time": 1770825599999, "quote_volume": 207361.51651, "trades": 4453, "taker_buy_base": 8736124.0, "taker_buy_quote": 114332.76101 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01288, "high": 0.01317, "low": 0.01271, "close": 0.01299, "volume": 15443130.0, "close_time": 1770839999999, "quote_volume": 200099.1852, "trades": 3924, "taker_buy_base": 7079195.0, "taker_buy_quote": 91713.335 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01299, "high": 0.01312, "low": 0.01259, "close": 0.01267, "volume": 8529643.0, "close_time": 1770854399999, "quote_volume": 109571.93481, "trades": 1978, "taker_buy_base": 4743973.0, "taker_buy_quote": 60950.19953 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01268, "high": 0.01299, "low": 0.01264, "close": 0.01297, "volume": 8004797.0, "close_time": 1770868799999, "quote_volume": 102619.58248, "trades": 2750, "taker_buy_base": 4823794.0, "taker_buy_quote": 61823.2251 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01297, "high": 0.01334, "low": 0.01293, "close": 0.01326, "volume": 8824253.0, "close_time": 1770883199999, "quote_volume": 115967.18892, "trades": 1893, "taker_buy_base": 5370087.0, "taker_buy_quote": 70542.55818 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01325, "high": 0.01333, "low": 0.01302, "close": 0.01312, "volume": 8403386.0, "close_time": 1770897599999, "quote_volume": 110730.56623, "trades": 1588, "taker_buy_base": 4098429.0, "taker_buy_quote": 54041.0655 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01314, "high": 0.01318, "low": 0.01291, "close": 0.01303, "volume": 12554889.0, "close_time": 1770911999999, "quote_volume": 163567.05029, "trades": 1957, "taker_buy_base": 5552655.0, "taker_buy_quote": 72341.31063 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01306, "high": 0.01352, "low": 0.01286, "close": 0.0133, "volume": 8065939.0, "close_time": 1770926399999, "quote_volume": 105814.83388, "trades": 1469, "taker_buy_base": 4660604.0, "taker_buy_quote": 61036.01479 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0131, "close": 0.0133, "volume": 5369736.0, "close_time": 1770940799999, "quote_volume": 71093.19176, "trades": 1063, "taker_buy_base": 2798869.0, "taker_buy_quote": 37035.05227 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01328, "high": 0.01339, "low": 0.01311, "close": 0.01325, "volume": 3742712.0, "close_time": 1770955199999, "quote_volume": 49711.22903, "trades": 979, "taker_buy_base": 2233857.0, "taker_buy_quote": 29660.92287 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01326, "high": 0.01328, "low": 0.01296, "close": 0.01315, "volume": 5127455.0, "close_time": 1770969599999, "quote_volume": 67258.9614, "trades": 959, "taker_buy_base": 3020051.0, "taker_buy_quote": 39636.4137 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01314, "high": 0.01325, "low": 0.01298, "close": 0.01303, "volume": 5307309.0, "close_time": 1770983999999, "quote_volume": 69662.71456, "trades": 1165, "taker_buy_base": 2693443.0, "taker_buy_quote": 35397.77157 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01301, "high": 0.01332, "low": 0.01278, "close": 0.01312, "volume": 10277754.0, "close_time": 1770998399999, "quote_volume": 133677.08016, "trades": 2048, "taker_buy_base": 6028583.0, "taker_buy_quote": 78443.76001 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01313, "high": 0.01355, "low": 0.01307, "close": 0.01333, "volume": 16612442.0, "close_time": 1771012799999, "quote_volume": 221660.3772, "trades": 4307, "taker_buy_base": 9280020.0, "taker_buy_quote": 123801.32949 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01333, "high": 0.01366, "low": 0.01326, "close": 0.01331, "volume": 8357888.0, "close_time": 1771027199999, "quote_volume": 111932.64514, "trades": 2235, "taker_buy_base": 3895387.0, "taker_buy_quote": 52182.70038 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01331, "high": 0.01359, "low": 0.0133, "close": 0.01333, "volume": 8821422.0, "close_time": 1771041599999, "quote_volume": 118353.92652, "trades": 1461, "taker_buy_base": 4848079.0, "taker_buy_quote": 65115.94147 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01334, "high": 0.01334, "low": 0.01316, "close": 0.01326, "volume": 2640182.0, "close_time": 1771055999999, "quote_volume": 34963.14749, "trades": 527, "taker_buy_base": 1219261.0, "taker_buy_quote": 16150.89485 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01326, "high": 0.01342, "low": 0.013, "close": 0.01319, "volume": 13310985.0, "close_time": 1771070399999, "quote_volume": 175172.84432, "trades": 2153, "taker_buy_base": 5614929.0, "taker_buy_quote": 73994.64016 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0132, "high": 0.01328, "low": 0.01302, "close": 0.0132, "volume": 5485212.0, "close_time": 1771084799999, "quote_volume": 72171.1899, "trades": 862, "taker_buy_base": 3250195.0, "taker_buy_quote": 42810.52537 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01321, "high": 0.0139, "low": 0.01312, "close": 0.01374, "volume": 18073834.0, "close_time": 1771099199999, "quote_volume": 243069.31915, "trades": 2199, "taker_buy_base": 9720649.0, "taker_buy_quote": 130703.36731 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01375, "high": 0.01381, "low": 0.01349, "close": 0.01351, "volume": 7680915.0, "close_time": 1771113599999, "quote_volume": 104609.97669, "trades": 1448, "taker_buy_base": 4010111.0, "taker_buy_quote": 54620.91215 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01351, "high": 0.01366, "low": 0.01326, "close": 0.01347, "volume": 9685448.0, "close_time": 1771127999999, "quote_volume": 130596.67527, "trades": 1254, "taker_buy_base": 5547079.0, "taker_buy_quote": 74860.38052 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01348, "high": 0.01386, "low": 0.01348, "close": 0.01376, "volume": 7189312.0, "close_time": 1771142399999, "quote_volume": 98381.15026, "trades": 1061, "taker_buy_base": 3602969.0, "taker_buy_quote": 49267.43527 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01376, "high": 0.01473, "low": 0.01363, "close": 0.01448, "volume": 37919167.0, "close_time": 1771156799999, "quote_volume": 541606.03338, "trades": 7572, "taker_buy_base": 19057208.0, "taker_buy_quote": 272018.43927 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01447, "high": 0.01464, "low": 0.01329, "close": 0.01366, "volume": 33231571.0, "close_time": 1771171199999, "quote_volume": 457771.43747, "trades": 5350, "taker_buy_base": 15048045.0, "taker_buy_quote": 206925.9824 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01364, "high": 0.01647, "low": 0.01354, "close": 0.01395, "volume": 167588867.0, "close_time": 1771185599999, "quote_volume": 2425512.55065, "trades": 44323, "taker_buy_base": 89923366.0, "taker_buy_quote": 1304424.79117 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01397, "high": 0.01438, "low": 0.01361, "close": 0.0137, "volume": 48724206.0, "close_time": 1771199999999, "quote_volume": 679577.81027, "trades": 12547, "taker_buy_base": 22359248.0, "taker_buy_quote": 313065.77273 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01371, "high": 0.01423, "low": 0.01368, "close": 0.01413, "volume": 9801324.0, "close_time": 1771214399999, "quote_volume": 136522.71817, "trades": 2398, "taker_buy_base": 4719175.0, "taker_buy_quote": 65673.0389 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01415, "high": 0.01478, "low": 0.01401, "close": 0.01446, "volume": 40255867.0, "close_time": 1771228799999, "quote_volume": 582004.95121, "trades": 8545, "taker_buy_base": 22325429.0, "taker_buy_quote": 322860.78789 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01447, "high": 0.01545, "low": 0.01414, "close": 0.01452, "volume": 72082786.0, "close_time": 1771243199999, "quote_volume": 1070882.20757, "trades": 17244, "taker_buy_base": 33362916.0, "taker_buy_quote": 497264.12731 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01453, "high": 0.01507, "low": 0.01422, "close": 0.01446, "volume": 37317628.0, "close_time": 1771257599999, "quote_volume": 542623.54041, "trades": 7991, "taker_buy_base": 17178073.0, "taker_buy_quote": 249987.09346 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01446, "high": 0.0151, "low": 0.01444, "close": 0.01471, "volume": 19972978.0, "close_time": 1771271999999, "quote_volume": 295649.36275, "trades": 5033, "taker_buy_base": 9086305.0, "taker_buy_quote": 134587.93946 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01472, "high": 0.01484, "low": 0.01443, "close": 0.01448, "volume": 13530101.0, "close_time": 1771286399999, "quote_volume": 197649.78502, "trades": 3607, "taker_buy_base": 4410203.0, "taker_buy_quote": 64422.21465 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01448, "high": 0.01531, "low": 0.01427, "close": 0.01488, "volume": 35710958.0, "close_time": 1771300799999, "quote_volume": 531019.4624, "trades": 9091, "taker_buy_base": 18929106.0, "taker_buy_quote": 281263.60623 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01489, "high": 0.0152, "low": 0.01481, "close": 0.01516, "volume": 17986164.0, "close_time": 1771315199999, "quote_volume": 270626.62719, "trades": 5597, "taker_buy_base": 7264291.0, "taker_buy_quote": 109159.23011 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01517, "high": 0.01612, "low": 0.01501, "close": 0.01546, "volume": 49937423.0, "close_time": 1771329599999, "quote_volume": 776524.27416, "trades": 13122, "taker_buy_base": 24767140.0, "taker_buy_quote": 385918.01017 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01547, "high": 0.01653, "low": 0.01512, "close": 0.01641, "volume": 56539225.0, "close_time": 1771343999999, "quote_volume": 893931.39717, "trades": 17204, "taker_buy_base": 31344956.0, "taker_buy_quote": 496344.81778 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0164, "high": 0.01758, "low": 0.01462, "close": 0.01487, "volume": 130786559.0, "close_time": 1771358399999, "quote_volume": 2149258.20481, "trades": 40316, "taker_buy_base": 63277804.0, "taker_buy_quote": 1044621.74628 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01486, "high": 0.01505, "low": 0.01441, "close": 0.01501, "volume": 17598774.0, "close_time": 1771372799999, "quote_volume": 258353.89674, "trades": 4288, "taker_buy_base": 7623642.0, "taker_buy_quote": 112171.93172 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01502, "high": 0.0153, "low": 0.01448, "close": 0.01462, "volume": 25525516.0, "close_time": 1771387199999, "quote_volume": 379285.03809, "trades": 6074, "taker_buy_base": 10291259.0, "taker_buy_quote": 152927.67263 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01464, "high": 0.01514, "low": 0.01423, "close": 0.01496, "volume": 19268516.0, "close_time": 1771401599999, "quote_volume": 280794.74361, "trades": 4538, "taker_buy_base": 10870136.0, "taker_buy_quote": 158243.51864 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01496, "high": 0.01504, "low": 0.01473, "close": 0.01487, "volume": 12934098.0, "close_time": 1771415999999, "quote_volume": 192691.86733, "trades": 3530, "taker_buy_base": 6206954.0, "taker_buy_quote": 92539.47855 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0149, "high": 0.01523, "low": 0.0148, "close": 0.01508, "volume": 17542495.0, "close_time": 1771430399999, "quote_volume": 262828.8509, "trades": 3763, "taker_buy_base": 8197376.0, "taker_buy_quote": 122874.48251 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01507, "high": 0.01595, "low": 0.01387, "close": 0.01407, "volume": 42734255.0, "close_time": 1771444799999, "quote_volume": 648966.52084, "trades": 10090, "taker_buy_base": 20550787.0, "taker_buy_quote": 312192.62867 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01407, "high": 0.01407, "low": 0.01345, "close": 0.01356, "volume": 12957207.0, "close_time": 1771459199999, "quote_volume": 178037.25394, "trades": 2357, "taker_buy_base": 5408159.0, "taker_buy_quote": 74355.40368 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01357, "high": 0.0138, "low": 0.01338, "close": 0.01363, "volume": 13690431.0, "close_time": 1771473599999, "quote_volume": 185748.50562, "trades": 2171, "taker_buy_base": 5834219.0, "taker_buy_quote": 79222.62472 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01363, "high": 0.01371, "low": 0.01322, "close": 0.01328, "volume": 12333523.0, "close_time": 1771487999999, "quote_volume": 165608.44671, "trades": 2119, "taker_buy_base": 5594234.0, "taker_buy_quote": 75174.27762 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01328, "high": 0.01353, "low": 0.01313, "close": 0.01343, "volume": 13506121.0, "close_time": 1771502399999, "quote_volume": 179846.91804, "trades": 2393, "taker_buy_base": 6888852.0, "taker_buy_quote": 91834.99582 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01342, "high": 0.0135, "low": 0.01293, "close": 0.0132, "volume": 18822880.0, "close_time": 1771516799999, "quote_volume": 248563.90253, "trades": 2850, "taker_buy_base": 8997595.0, "taker_buy_quote": 118911.97908 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01317, "high": 0.01322, "low": 0.01297, "close": 0.01302, "volume": 13278060.0, "close_time": 1771531199999, "quote_volume": 173604.68566, "trades": 2898, "taker_buy_base": 4975040.0, "taker_buy_quote": 65095.82247 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01302, "high": 0.01304, "low": 0.01255, "close": 0.01263, "volume": 19907887.0, "close_time": 1771545599999, "quote_volume": 252986.373, "trades": 2953, "taker_buy_base": 8280817.0, "taker_buy_quote": 105109.11662 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01265, "high": 0.01277, "low": 0.01249, "close": 0.01269, "volume": 12391736.0, "close_time": 1771559999999, "quote_volume": 156753.96144, "trades": 1772, "taker_buy_base": 6493935.0, "taker_buy_quote": 82186.6079 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01268, "high": 0.01272, "low": 0.01234, "close": 0.01259, "volume": 13104933.0, "close_time": 1771574399999, "quote_volume": 164250.38429, "trades": 1974, "taker_buy_base": 6248344.0, "taker_buy_quote": 78344.17937 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01259, "high": 0.01274, "low": 0.01231, "close": 0.01235, "volume": 10598261.0, "close_time": 1771588799999, "quote_volume": 133305.05926, "trades": 1931, "taker_buy_base": 5258859.0, "taker_buy_quote": 66170.06023 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01234, "high": 0.01237, "low": 0.01188, "close": 0.01231, "volume": 26256762.0, "close_time": 1771603199999, "quote_volume": 319251.16567, "trades": 3297, "taker_buy_base": 14150444.0, "taker_buy_quote": 172193.94356 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0123, "high": 0.01245, "low": 0.01212, "close": 0.0123, "volume": 18304963.0, "close_time": 1771617599999, "quote_volume": 225222.40124, "trades": 2223, "taker_buy_base": 8960614.0, "taker_buy_quote": 110207.83732 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0123, "high": 0.01293, "low": 0.01227, "close": 0.0127, "volume": 22078410.0, "close_time": 1771631999999, "quote_volume": 278942.73325, "trades": 1970, "taker_buy_base": 12218046.0, "taker_buy_quote": 154340.78881 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01269, "high": 0.01284, "low": 0.01251, "close": 0.01256, "volume": 8439250.0, "close_time": 1771646399999, "quote_volume": 107272.50465, "trades": 1085, "taker_buy_base": 3898180.0, "taker_buy_quote": 49548.963 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01254, "high": 0.01285, "low": 0.01247, "close": 0.01277, "volume": 11751617.0, "close_time": 1771660799999, "quote_volume": 149036.71589, "trades": 1572, "taker_buy_base": 5410092.0, "taker_buy_quote": 68516.50171 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01278, "high": 0.013, "low": 0.01274, "close": 0.01274, "volume": 7181394.0, "close_time": 1771675199999, "quote_volume": 92274.84081, "trades": 1339, "taker_buy_base": 3373332.0, "taker_buy_quote": 43369.16176 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01276, "high": 0.01305, "low": 0.01256, "close": 0.01271, "volume": 19434733.0, "close_time": 1771689599999, "quote_volume": 248992.47017, "trades": 2515, "taker_buy_base": 12340102.0, "taker_buy_quote": 158254.69115 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01273, "high": 0.01422, "low": 0.0127, "close": 0.01275, "volume": 77671859.0, "close_time": 1771703999999, "quote_volume": 1041220.57004, "trades": 18801, "taker_buy_base": 42210463.0, "taker_buy_quote": 568005.91422 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01275, "high": 0.01299, "low": 0.01272, "close": 0.01295, "volume": 12026638.0, "close_time": 1771718399999, "quote_volume": 154494.91172, "trades": 1961, "taker_buy_base": 5190886.0, "taker_buy_quote": 66724.73884 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01294, "high": 0.01325, "low": 0.01258, "close": 0.01272, "volume": 19306925.0, "close_time": 1771732799999, "quote_volume": 249792.85531, "trades": 3404, "taker_buy_base": 8354197.0, "taker_buy_quote": 108256.63601 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01271, "high": 0.01346, "low": 0.01268, "close": 0.01321, "volume": 27964202.0, "close_time": 1771747199999, "quote_volume": 366453.55609, "trades": 4787, "taker_buy_base": 15974252.0, "taker_buy_quote": 209222.93527 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01318, "high": 0.01321, "low": 0.01282, "close": 0.01293, "volume": 17158971.0, "close_time": 1771761599999, "quote_volume": 222498.20059, "trades": 2557, "taker_buy_base": 5290864.0, "taker_buy_quote": 68690.09434 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01294, "high": 0.01298, "low": 0.01236, "close": 0.01246, "volume": 13625264.0, "close_time": 1771775999999, "quote_volume": 172464.7449, "trades": 2997, "taker_buy_base": 6815850.0, "taker_buy_quote": 86433.39165 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01247, "high": 0.01251, "low": 0.01206, "close": 0.01217, "volume": 12130707.0, "close_time": 1771790399999, "quote_volume": 148843.90337, "trades": 2042, "taker_buy_base": 4974710.0, "taker_buy_quote": 61028.167 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01216, "high": 0.01218, "low": 0.01189, "close": 0.01193, "volume": 6026654.0, "close_time": 1771804799999, "quote_volume": 72419.28098, "trades": 1073, "taker_buy_base": 2289690.0, "taker_buy_quote": 27515.13471 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01195, "high": 0.01204, "low": 0.01151, "close": 0.01167, "volume": 25981947.0, "close_time": 1771819199999, "quote_volume": 304645.16107, "trades": 3289, "taker_buy_base": 11784697.0, "taker_buy_quote": 138357.53537 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01165, "high": 0.01201, "low": 0.01155, "close": 0.01199, "volume": 9054091.0, "close_time": 1771833599999, "quote_volume": 106993.53492, "trades": 1181, "taker_buy_base": 3964618.0, "taker_buy_quote": 46825.51496 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01197, "high": 0.01209, "low": 0.01166, "close": 0.0118, "volume": 13930005.0, "close_time": 1771847999999, "quote_volume": 165245.26938, "trades": 1497, "taker_buy_base": 5057249.0, "taker_buy_quote": 60113.81413 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01179, "high": 0.01236, "low": 0.01178, "close": 0.01204, "volume": 29602527.0, "close_time": 1771862399999, "quote_volume": 356438.40669, "trades": 3839, "taker_buy_base": 14495652.0, "taker_buy_quote": 174580.00361 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01205, "high": 0.0123, "low": 0.01188, "close": 0.01199, "volume": 23617934.0, "close_time": 1771876799999, "quote_volume": 285428.81922, "trades": 3805, "taker_buy_base": 10320039.0, "taker_buy_quote": 124697.39899 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01201, "high": 0.01219, "low": 0.01197, "close": 0.01205, "volume": 4471927.0, "close_time": 1771891199999, "quote_volume": 53962.81926, "trades": 756, "taker_buy_base": 1999764.0, "taker_buy_quote": 24148.93454 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01204, "high": 0.01222, "low": 0.01169, "close": 0.0118, "volume": 14083194.0, "close_time": 1771905599999, "quote_volume": 168701.44009, "trades": 2292, "taker_buy_base": 5478862.0, "taker_buy_quote": 65852.60277 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01179, "high": 0.01196, "low": 0.0117, "close": 0.01177, "volume": 7116107.0, "close_time": 1771919999999, "quote_volume": 83957.27158, "trades": 1089, "taker_buy_base": 3347237.0, "taker_buy_quote": 39500.3776 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01177, "high": 0.01182, "low": 0.01156, "close": 0.01162, "volume": 6607305.0, "close_time": 1771934399999, "quote_volume": 77384.43733, "trades": 1155, "taker_buy_base": 2633873.0, "taker_buy_quote": 30897.92359 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01161, "high": 0.01185, "low": 0.0116, "close": 0.01178, "volume": 8025967.0, "close_time": 1771948799999, "quote_volume": 94057.23321, "trades": 1302, "taker_buy_base": 4143632.0, "taker_buy_quote": 48566.60891 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01177, "high": 0.01188, "low": 0.0116, "close": 0.01164, "volume": 10729459.0, "close_time": 1771963199999, "quote_volume": 125655.76479, "trades": 1449, "taker_buy_base": 6505123.0, "taker_buy_quote": 76280.27233 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01165, "high": 0.01169, "low": 0.01134, "close": 0.01142, "volume": 8691755.0, "close_time": 1771977599999, "quote_volume": 99614.79958, "trades": 1005, "taker_buy_base": 4338497.0, "taker_buy_quote": 49677.29295 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01142, "high": 0.01185, "low": 0.01137, "close": 0.0116, "volume": 10802355.0, "close_time": 1771991999999, "quote_volume": 125496.18688, "trades": 1797, "taker_buy_base": 5669297.0, "taker_buy_quote": 65815.02643 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01158, "high": 0.01184, "low": 0.01152, "close": 0.01175, "volume": 7139241.0, "close_time": 1772006399999, "quote_volume": 83592.32583, "trades": 1083, "taker_buy_base": 3292012.0, "taker_buy_quote": 38545.56694 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01175, "high": 0.01195, "low": 0.01168, "close": 0.01178, "volume": 5471724.0, "close_time": 1772020799999, "quote_volume": 64493.61071, "trades": 837, "taker_buy_base": 2765748.0, "taker_buy_quote": 32628.17685 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01177, "high": 0.01243, "low": 0.01171, "close": 0.01216, "volume": 31895499.0, "close_time": 1772035199999, "quote_volume": 386812.83575, "trades": 5051, "taker_buy_base": 16928887.0, "taker_buy_quote": 205047.21494 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01215, "high": 0.01249, "low": 0.01213, "close": 0.01243, "volume": 14213538.0, "close_time": 1772049599999, "quote_volume": 175790.3296, "trades": 3539, "taker_buy_base": 7939070.0, "taker_buy_quote": 98207.93912 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01241, "high": 0.01242, "low": 0.01186, "close": 0.012, "volume": 10389933.0, "close_time": 1772063999999, "quote_volume": 126309.77518, "trades": 1891, "taker_buy_base": 4799804.0, "taker_buy_quote": 58439.09233 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01201, "high": 0.0121, "low": 0.01162, "close": 0.0118, "volume": 13141964.0, "close_time": 1772078399999, "quote_volume": 156268.13373, "trades": 1583, "taker_buy_base": 5913399.0, "taker_buy_quote": 70220.17232 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01178, "high": 0.01189, "low": 0.01167, "close": 0.01174, "volume": 8040852.0, "close_time": 1772092799999, "quote_volume": 94688.99185, "trades": 964, "taker_buy_base": 4192322.0, "taker_buy_quote": 49405.16673 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01173, "high": 0.01188, "low": 0.01155, "close": 0.01171, "volume": 7531071.0, "close_time": 1772107199999, "quote_volume": 88434.83556, "trades": 902, "taker_buy_base": 3717057.0, "taker_buy_quote": 43663.23693 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01171, "high": 0.01174, "low": 0.01138, "close": 0.01162, "volume": 12619692.0, "close_time": 1772121599999, "quote_volume": 145730.5915, "trades": 1252, "taker_buy_base": 5817591.0, "taker_buy_quote": 67154.04336 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01162, "high": 0.01165, "low": 0.01103, "close": 0.01139, "volume": 20847457.0, "close_time": 1772135999999, "quote_volume": 234964.17141, "trades": 1922, "taker_buy_base": 10788539.0, "taker_buy_quote": 121465.70563 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01135, "high": 0.0114, "low": 0.01122, "close": 0.01135, "volume": 4066257.0, "close_time": 1772150399999, "quote_volume": 45941.08627, "trades": 343, "taker_buy_base": 2249280.0, "taker_buy_quote": 25423.43221 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01136, "high": 0.01147, "low": 0.01124, "close": 0.01147, "volume": 3357391.0, "close_time": 1772164799999, "quote_volume": 38042.04121, "trades": 309, "taker_buy_base": 1698460.0, "taker_buy_quote": 19240.68624 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01148, "high": 0.01194, "low": 0.01145, "close": 0.01194, "volume": 11643981.0, "close_time": 1772179199999, "quote_volume": 136260.67469, "trades": 976, "taker_buy_base": 5261684.0, "taker_buy_quote": 61666.86509 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.01194, "high": 0.0125, "low": 0.0118, "close": 0.01185, "volume": 22706668.0, "close_time": 1772193599999, "quote_volume": 276629.78138, "trades": 2281, "taker_buy_base": 12303552.0, "taker_buy_quote": 150027.08322 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01182, "high": 0.01186, "low": 0.01151, "close": 0.01168, "volume": 12020186.0, "close_time": 1772207999999, "quote_volume": 140793.92544, "trades": 1240, "taker_buy_base": 4731276.0, "taker_buy_quote": 55408.90428 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01164, "high": 0.01206, "low": 0.01154, "close": 0.01182, "volume": 22202145.0, "close_time": 1772222399999, "quote_volume": 263107.59067, "trades": 2412, "taker_buy_base": 12922807.0, "taker_buy_quote": 153324.10171 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01187, "high": 0.01189, "low": 0.01144, "close": 0.01172, "volume": 8838013.0, "close_time": 1772236799999, "quote_volume": 103429.17019, "trades": 921, "taker_buy_base": 4808716.0, "taker_buy_quote": 56332.42767 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01172, "high": 0.01191, "low": 0.01144, "close": 0.0115, "volume": 6338829.0, "close_time": 1772251199999, "quote_volume": 74124.24185, "trades": 762, "taker_buy_base": 2961174.0, "taker_buy_quote": 34637.66756 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0115, "high": 0.01161, "low": 0.01101, "close": 0.01153, "volume": 21937382.0, "close_time": 1772265599999, "quote_volume": 248225.21431, "trades": 2122, "taker_buy_base": 14392078.0, "taker_buy_quote": 162937.28094 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01148, "high": 0.01152, "low": 0.01112, "close": 0.01127, "volume": 8759797.0, "close_time": 1772279999999, "quote_volume": 98945.02595, "trades": 1502, "taker_buy_base": 4538461.0, "taker_buy_quote": 51325.5917 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01125, "high": 0.01157, "low": 0.0112, "close": 0.01126, "volume": 13084963.0, "close_time": 1772294399999, "quote_volume": 148468.54914, "trades": 1837, "taker_buy_base": 7275188.0, "taker_buy_quote": 82501.14636 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01125, "high": 0.01216, "low": 0.01119, "close": 0.01203, "volume": 16365490.0, "close_time": 1772308799999, "quote_volume": 191608.65522, "trades": 2408, "taker_buy_base": 9538634.0, "taker_buy_quote": 111616.10811 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01202, "high": 0.0138, "low": 0.01201, "close": 0.01332, "volume": 70230509.0, "close_time": 1772323199999, "quote_volume": 902277.60383, "trades": 8055, "taker_buy_base": 39165912.0, "taker_buy_quote": 504705.83888 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01332, "high": 0.01336, "low": 0.01262, "close": 0.01282, "volume": 24753503.0, "close_time": 1772337599999, "quote_volume": 318823.48285, "trades": 2927, "taker_buy_base": 11758423.0, "taker_buy_quote": 151479.63302 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01282, "high": 0.01284, "low": 0.01255, "close": 0.01258, "volume": 10319259.0, "close_time": 1772351999999, "quote_volume": 130973.04754, "trades": 1231, "taker_buy_base": 4561885.0, "taker_buy_quote": 57977.21236 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01261, "high": 0.01262, "low": 0.01223, "close": 0.01227, "volume": 7205688.0, "close_time": 1772366399999, "quote_volume": 89220.59567, "trades": 833, "taker_buy_base": 2799220.0, "taker_buy_quote": 34726.11922 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01227, "high": 0.01244, "low": 0.01202, "close": 0.01236, "volume": 9435235.0, "close_time": 1772380799999, "quote_volume": 115409.39112, "trades": 1216, "taker_buy_base": 5676453.0, "taker_buy_quote": 69378.86669 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01235, "high": 0.01266, "low": 0.01214, "close": 0.01243, "volume": 8957542.0, "close_time": 1772395199999, "quote_volume": 111027.3906, "trades": 1092, "taker_buy_base": 4784906.0, "taker_buy_quote": 59260.94949 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01243, "high": 0.0126, "low": 0.01217, "close": 0.01248, "volume": 9772537.0, "close_time": 1772409599999, "quote_volume": 121173.74143, "trades": 1723, "taker_buy_base": 4916295.0, "taker_buy_quote": 60955.9088 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0125, "high": 0.01292, "low": 0.01206, "close": 0.01219, "volume": 15196737.0, "close_time": 1772423999999, "quote_volume": 190285.95177, "trades": 1571, "taker_buy_base": 7340068.0, "taker_buy_quote": 91866.37352 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0122, "high": 0.01229, "low": 0.01203, "close": 0.01216, "volume": 5928089.0, "close_time": 1772438399999, "quote_volume": 72129.15115, "trades": 660, "taker_buy_base": 3226831.0, "taker_buy_quote": 39256.11065 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01215, "high": 0.01245, "low": 0.01206, "close": 0.01218, "volume": 6520319.0, "close_time": 1772452799999, "quote_volume": 79804.87549, "trades": 763, "taker_buy_base": 2906612.0, "taker_buy_quote": 35622.92623 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0122, "high": 0.01278, "low": 0.01217, "close": 0.01262, "volume": 14373999.0, "close_time": 1772467199999, "quote_volume": 179202.70334, "trades": 1150, "taker_buy_base": 6875623.0, "taker_buy_quote": 85788.09343 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01264, "high": 0.01317, "low": 0.01249, "close": 0.01259, "volume": 20188611.0, "close_time": 1772481599999, "quote_volume": 258219.56229, "trades": 2404, "taker_buy_base": 11002435.0, "taker_buy_quote": 140809.41347 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0126, "high": 0.01261, "low": 0.0124, "close": 0.01249, "volume": 5663465.0, "close_time": 1772495999999, "quote_volume": 70810.28313, "trades": 863, "taker_buy_base": 3664418.0, "taker_buy_quote": 45831.78392 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0125, "high": 0.01295, "low": 0.01233, "close": 0.01289, "volume": 18764550.0, "close_time": 1772510399999, "quote_volume": 238179.20287, "trades": 2557, "taker_buy_base": 10579634.0, "taker_buy_quote": 134309.67029 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01292, "high": 0.01306, "low": 0.01274, "close": 0.01276, "volume": 9369240.0, "close_time": 1772524799999, "quote_volume": 121108.42435, "trades": 1114, "taker_buy_base": 4160752.0, "taker_buy_quote": 53827.3775 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01277, "high": 0.01286, "low": 0.01253, "close": 0.01268, "volume": 13301055.0, "close_time": 1772539199999, "quote_volume": 168510.48142, "trades": 1768, "taker_buy_base": 6507179.0, "taker_buy_quote": 82478.75795 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01269, "high": 0.01319, "low": 0.01269, "close": 0.01304, "volume": 32082681.0, "close_time": 1772553599999, "quote_volume": 414969.44385, "trades": 4501, "taker_buy_base": 16720267.0, "taker_buy_quote": 216248.18694 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01304, "high": 0.01351, "low": 0.01294, "close": 0.01296, "volume": 23015684.0, "close_time": 1772567999999, "quote_volume": 304702.97855, "trades": 3699, "taker_buy_base": 12081264.0, "taker_buy_quote": 160080.96562 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01296, "high": 0.01308, "low": 0.01284, "close": 0.01292, "volume": 10808017.0, "close_time": 1772582399999, "quote_volume": 139972.50119, "trades": 1178, "taker_buy_base": 5849787.0, "taker_buy_quote": 75812.98377 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01292, "high": 0.01311, "low": 0.0128, "close": 0.01295, "volume": 9534955.0, "close_time": 1772596799999, "quote_volume": 123362.87952, "trades": 1051, "taker_buy_base": 4135442.0, "taker_buy_quote": 53537.11246 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01295, "high": 0.01308, "low": 0.01272, "close": 0.01275, "volume": 11165033.0, "close_time": 1772611199999, "quote_volume": 144269.29417, "trades": 1460, "taker_buy_base": 5496383.0, "taker_buy_quote": 71038.62984 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01276, "high": 0.01307, "low": 0.01267, "close": 0.01305, "volume": 15634785.0, "close_time": 1772625599999, "quote_volume": 201569.73888, "trades": 1216, "taker_buy_base": 8460590.0, "taker_buy_quote": 109071.88945 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01306, "high": 0.01356, "low": 0.01294, "close": 0.01342, "volume": 24248571.0, "close_time": 1772639999999, "quote_volume": 320923.1335, "trades": 2621, "taker_buy_base": 15185719.0, "taker_buy_quote": 201044.82137 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01344, "high": 0.01391, "low": 0.01328, "close": 0.01388, "volume": 22347242.0, "close_time": 1772654399999, "quote_volume": 304544.48209, "trades": 3168, "taker_buy_base": 12789405.0, "taker_buy_quote": 174353.67893 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01388, "high": 0.01451, "low": 0.01344, "close": 0.01407, "volume": 35803486.0, "close_time": 1772668799999, "quote_volume": 500688.66939, "trades": 5748, "taker_buy_base": 18195781.0, "taker_buy_quote": 254766.9349 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01406, "high": 0.01486, "low": 0.01369, "close": 0.01462, "volume": 31974481.0, "close_time": 1772683199999, "quote_volume": 457429.55918, "trades": 6725, "taker_buy_base": 16731856.0, "taker_buy_quote": 239408.89587 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01462, "high": 0.01538, "low": 0.01413, "close": 0.0143, "volume": 74793005.0, "close_time": 1772697599999, "quote_volume": 1114530.99886, "trades": 11850, "taker_buy_base": 39492695.0, "taker_buy_quote": 589307.67651 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01429, "high": 0.01576, "low": 0.01392, "close": 0.01573, "volume": 98224184.0, "close_time": 1772711999999, "quote_volume": 1463459.25152, "trades": 16039, "taker_buy_base": 58090838.0, "taker_buy_quote": 863842.30013 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01572, "high": 0.01966, "low": 0.01563, "close": 0.01876, "volume": 236326006.0, "close_time": 1772726399999, "quote_volume": 3980902.35337, "trades": 49316, "taker_buy_base": 146494543.0, "taker_buy_quote": 2455948.73903 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01874, "high": 0.01945, "low": 0.01668, "close": 0.01778, "volume": 225854714.0, "close_time": 1772740799999, "quote_volume": 4105832.49585, "trades": 67438, "taker_buy_base": 119411843.0, "taker_buy_quote": 2174901.19193 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01777, "high": 0.01778, "low": 0.01624, "close": 0.01696, "volume": 124267971.0, "close_time": 1772755199999, "quote_volume": 2088841.85676, "trades": 26841, "taker_buy_base": 65320828.0, "taker_buy_quote": 1095603.7926 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01694, "high": 0.01898, "low": 0.01658, "close": 0.01881, "volume": 150932652.0, "close_time": 1772769599999, "quote_volume": 2715724.68365, "trades": 41510, "taker_buy_base": 95000202.0, "taker_buy_quote": 1710173.92828 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01882, "high": 0.02094, "low": 0.01798, "close": 0.02015, "volume": 165988116.0, "close_time": 1772783999999, "quote_volume": 3257108.72278, "trades": 59609, "taker_buy_base": 92264451.0, "taker_buy_quote": 1810692.72442 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02014, "high": 0.02176, "low": 0.01864, "close": 0.01898, "volume": 176835781.0, "close_time": 1772798399999, "quote_volume": 3612084.11382, "trades": 57595, "taker_buy_base": 90545130.0, "taker_buy_quote": 1854507.80534 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01897, "high": 0.01994, "low": 0.01747, "close": 0.01747, "volume": 126866416.0, "close_time": 1772812799999, "quote_volume": 2391461.38184, "trades": 30600, "taker_buy_base": 68996180.0, "taker_buy_quote": 1304847.21845 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01748, "high": 0.01753, "low": 0.0161, "close": 0.01679, "volume": 77099309.0, "close_time": 1772827199999, "quote_volume": 1285429.07142, "trades": 10647, "taker_buy_base": 42372942.0, "taker_buy_quote": 706421.00633 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01679, "high": 0.01701, "low": 0.01634, "close": 0.0168, "volume": 32103870.0, "close_time": 1772841599999, "quote_volume": 536168.69756, "trades": 4918, "taker_buy_base": 18296914.0, "taker_buy_quote": 305834.7093 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01681, "high": 0.01695, "low": 0.0155, "close": 0.01564, "volume": 53485035.0, "close_time": 1772855999999, "quote_volume": 862862.81419, "trades": 6027, "taker_buy_base": 22113942.0, "taker_buy_quote": 358251.5744 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01561, "high": 0.01628, "low": 0.01424, "close": 0.0157, "volume": 108396979.0, "close_time": 1772870399999, "quote_volume": 1631764.54949, "trades": 10734, "taker_buy_base": 53297517.0, "taker_buy_quote": 803494.69774 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0157, "high": 0.01822, "low": 0.01564, "close": 0.01682, "volume": 180228683.0, "close_time": 1772884799999, "quote_volume": 3062568.90677, "trades": 30738, "taker_buy_base": 97886565.0, "taker_buy_quote": 1661694.17694 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01681, "high": 0.01699, "low": 0.0154, "close": 0.01582, "volume": 68076028.0, "close_time": 1772899199999, "quote_volume": 1100128.48817, "trades": 10012, "taker_buy_base": 36369071.0, "taker_buy_quote": 589154.41348 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01579, "high": 0.01616, "low": 0.01567, "close": 0.01579, "volume": 23897383.0, "close_time": 1772913599999, "quote_volume": 380310.86421, "trades": 2704, "taker_buy_base": 11181335.0, "taker_buy_quote": 178011.50263 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01578, "high": 0.01582, "low": 0.01525, "close": 0.01558, "volume": 19257654.0, "close_time": 1772927999999, "quote_volume": 298576.25643, "trades": 2235, "taker_buy_base": 9271000.0, "taker_buy_quote": 143866.03473 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01559, "high": 0.01606, "low": 0.01539, "close": 0.01548, "volume": 25646297.0, "close_time": 1772942399999, "quote_volume": 402538.51588, "trades": 2691, "taker_buy_base": 12428069.0, "taker_buy_quote": 195191.84058 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01545, "high": 0.01602, "low": 0.0151, "close": 0.01515, "volume": 34371029.0, "close_time": 1772956799999, "quote_volume": 529971.64445, "trades": 4737, "taker_buy_base": 18160070.0, "taker_buy_quote": 280496.89738 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01516, "high": 0.01701, "low": 0.01441, "close": 0.01653, "volume": 73053674.0, "close_time": 1772971199999, "quote_volume": 1125930.17722, "trades": 7201, "taker_buy_base": 39430419.0, "taker_buy_quote": 608794.94512 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01651, "high": 0.01844, "low": 0.01651, "close": 0.01728, "volume": 161781141.0, "close_time": 1772985599999, "quote_volume": 2818480.54928, "trades": 18918, "taker_buy_base": 88325295.0, "taker_buy_quote": 1539768.18078 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01727, "high": 0.01901, "low": 0.01688, "close": 0.01877, "volume": 105972672.0, "close_time": 1772999999999, "quote_volume": 1931942.67169, "trades": 28977, "taker_buy_base": 61404083.0, "taker_buy_quote": 1119236.03924 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01874, "high": 0.01923, "low": 0.01812, "close": 0.0191, "volume": 95293406.0, "close_time": 1773014399999, "quote_volume": 1787891.49693, "trades": 44515, "taker_buy_base": 56849790.0, "taker_buy_quote": 1067366.37822 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01906, "high": 0.0195, "low": 0.01746, "close": 0.01801, "volume": 116631053.0, "close_time": 1773028799999, "quote_volume": 2129133.82352, "trades": 34978, "taker_buy_base": 62051936.0, "taker_buy_quote": 1130593.78139 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01802, "high": 0.01863, "low": 0.01753, "close": 0.01833, "volume": 90198731.0, "close_time": 1773043199999, "quote_volume": 1641588.06297, "trades": 23823, "taker_buy_base": 48899072.0, "taker_buy_quote": 890895.42877 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01833, "high": 0.01836, "low": 0.01675, "close": 0.01711, "volume": 99417844.0, "close_time": 1773057599999, "quote_volume": 1749855.4414, "trades": 19578, "taker_buy_base": 53200472.0, "taker_buy_quote": 935866.63043 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01711, "high": 0.01773, "low": 0.01541, "close": 0.01578, "volume": 156621454.0, "close_time": 1773071999999, "quote_volume": 2586395.26807, "trades": 27030, "taker_buy_base": 76682737.0, "taker_buy_quote": 1272262.16025 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01575, "high": 0.01597, "low": 0.0148, "close": 0.01569, "volume": 91306662.0, "close_time": 1773086399999, "quote_volume": 1402408.30524, "trades": 12447, "taker_buy_base": 39195733.0, "taker_buy_quote": 603438.88837 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01569, "high": 0.01592, "low": 0.01534, "close": 0.01576, "volume": 34944695.0, "close_time": 1773100799999, "quote_volume": 545825.48589, "trades": 4446, "taker_buy_base": 19072417.0, "taker_buy_quote": 298214.84706 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01573, "high": 0.01574, "low": 0.01446, "close": 0.01481, "volume": 119760202.0, "close_time": 1773115199999, "quote_volume": 1780165.61204, "trades": 15142, "taker_buy_base": 44849782.0, "taker_buy_quote": 666334.23043 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01481, "high": 0.01762, "low": 0.01433, "close": 0.01601, "volume": 226780877.0, "close_time": 1773129599999, "quote_volume": 3630002.93773, "trades": 36230, "taker_buy_base": 105218323.0, "taker_buy_quote": 1688589.30382 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.016, "high": 0.01687, "low": 0.01535, "close": 0.0164, "volume": 175595658.0, "close_time": 1773143999999, "quote_volume": 2814850.02655, "trades": 21597, "taker_buy_base": 82148339.0, "taker_buy_quote": 1320581.67232 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01641, "high": 0.01786, "low": 0.01638, "close": 0.0178, "volume": 126931564.0, "close_time": 1773158399999, "quote_volume": 2170723.8888, "trades": 14711, "taker_buy_base": 64657381.0, "taker_buy_quote": 1106102.55256 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0178, "high": 0.0182, "low": 0.01621, "close": 0.01629, "volume": 88277665.0, "close_time": 1773172799999, "quote_volume": 1511460.18987, "trades": 9991, "taker_buy_base": 39265061.0, "taker_buy_quote": 674683.39426 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01629, "high": 0.01643, "low": 0.01557, "close": 0.01602, "volume": 29198163.0, "close_time": 1773187199999, "quote_volume": 464988.77567, "trades": 5704, "taker_buy_base": 9396954.0, "taker_buy_quote": 149972.94333 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01603, "high": 0.0191, "low": 0.0159, "close": 0.01881, "volume": 168642363.0, "close_time": 1773201599999, "quote_volume": 2972139.35313, "trades": 25805, "taker_buy_base": 100482363.0, "taker_buy_quote": 1766868.6116 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01879, "high": 0.02, "low": 0.01783, "close": 0.01987, "volume": 129940503.0, "close_time": 1773215999999, "quote_volume": 2437226.98954, "trades": 20597, "taker_buy_base": 67441688.0, "taker_buy_quote": 1268340.3772 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01987, "high": 0.02077, "low": 0.0185, "close": 0.02005, "volume": 157265359.0, "close_time": 1773230399999, "quote_volume": 3100328.68119, "trades": 26613, "taker_buy_base": 83222424.0, "taker_buy_quote": 1646731.61961 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02004, "high": 0.022, "low": 0.01859, "close": 0.02115, "volume": 230185363.0, "close_time": 1773244799999, "quote_volume": 4696958.67939, "trades": 43924, "taker_buy_base": 132234897.0, "taker_buy_quote": 2698068.62427 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02116, "high": 0.022, "low": 0.02031, "close": 0.02059, "volume": 66679890.0, "close_time": 1773259199999, "quote_volume": 1395147.9676, "trades": 16477, "taker_buy_base": 33727440.0, "taker_buy_quote": 705868.90803 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02056, "high": 0.02074, "low": 0.01958, "close": 0.0198, "volume": 46048790.0, "close_time": 1773273599999, "quote_volume": 927408.08661, "trades": 9006, "taker_buy_base": 22234719.0, "taker_buy_quote": 448482.43941 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01979, "high": 0.02297, "low": 0.01911, "close": 0.02016, "volume": 155103036.0, "close_time": 1773287999999, "quote_volume": 3291513.57774, "trades": 30245, "taker_buy_base": 86369646.0, "taker_buy_quote": 1826512.42845 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02015, "high": 0.02122, "low": 0.01844, "close": 0.0205, "volume": 99664909.0, "close_time": 1773302399999, "quote_volume": 1931815.31772, "trades": 18860, "taker_buy_base": 51973323.0, "taker_buy_quote": 1009773.5734 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.02053, "high": 0.0227, "low": 0.01743, "close": 0.0181, "volume": 141925135.0, "close_time": 1773316799999, "quote_volume": 2691652.09624, "trades": 51280, "taker_buy_base": 68182838.0, "taker_buy_quote": 1304020.01186 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01811, "high": 0.01882, "low": 0.01612, "close": 0.01711, "volume": 117159396.0, "close_time": 1773331199999, "quote_volume": 2035533.30549, "trades": 19018, "taker_buy_base": 45840263.0, "taker_buy_quote": 800408.32381 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0171, "high": 0.01741, "low": 0.01651, "close": 0.01707, "volume": 38289355.0, "close_time": 1773345599999, "quote_volume": 652177.60188, "trades": 4859, "taker_buy_base": 17991858.0, "taker_buy_quote": 307225.13414 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01705, "high": 0.01718, "low": 0.01595, "close": 0.01607, "volume": 37598734.0, "close_time": 1773359999999, "quote_volume": 624507.91761, "trades": 4465, "taker_buy_base": 15028854.0, "taker_buy_quote": 250488.04329 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01605, "high": 0.01679, "low": 0.01563, "close": 0.0162, "volume": 120486672.0, "close_time": 1773374399999, "quote_volume": 1959263.06957, "trades": 10794, "taker_buy_base": 49907651.0, "taker_buy_quote": 812958.22194 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01621, "high": 0.01633, "low": 0.01536, "close": 0.01594, "volume": 101078951.0, "close_time": 1773388799999, "quote_volume": 1603022.31572, "trades": 8398, "taker_buy_base": 44443414.0, "taker_buy_quote": 705695.75805 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01595, "high": 0.01673, "low": 0.0149, "close": 0.01605, "volume": 386648987.0, "close_time": 1773403199999, "quote_volume": 6055411.91607, "trades": 58111, "taker_buy_base": 159843241.0, "taker_buy_quote": 2519248.30487 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01603, "high": 0.01797, "low": 0.01599, "close": 0.01733, "volume": 202168296.0, "close_time": 1773417599999, "quote_volume": 3482228.95652, "trades": 56615, "taker_buy_base": 99684040.0, "taker_buy_quote": 1716495.35449 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01733, "high": 0.01786, "low": 0.01658, "close": 0.01766, "volume": 57796186.0, "close_time": 1773431999999, "quote_volume": 1000158.12559, "trades": 19391, "taker_buy_base": 29775614.0, "taker_buy_quote": 515720.3923 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01765, "high": 0.01911, "low": 0.01751, "close": 0.01865, "volume": 81646577.0, "close_time": 1773446399999, "quote_volume": 1501572.23945, "trades": 24866, "taker_buy_base": 40623715.0, "taker_buy_quote": 748689.4407 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01865, "high": 0.0189, "low": 0.01763, "close": 0.0177, "volume": 55431535.0, "close_time": 1773460799999, "quote_volume": 1011832.05046, "trades": 19501, "taker_buy_base": 26606934.0, "taker_buy_quote": 486239.97858 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01772, "high": 0.018, "low": 0.01714, "close": 0.01714, "volume": 51709372.0, "close_time": 1773475199999, "quote_volume": 911613.65861, "trades": 12805, "taker_buy_base": 22376164.0, "taker_buy_quote": 394914.18878 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01714, "high": 0.01742, "low": 0.01689, "close": 0.01704, "volume": 37815586.0, "close_time": 1773489599999, "quote_volume": 647891.96957, "trades": 10707, "taker_buy_base": 18564564.0, "taker_buy_quote": 318322.1929 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01704, "high": 0.01785, "low": 0.01698, "close": 0.01735, "volume": 53333116.0, "close_time": 1773503999999, "quote_volume": 934940.46189, "trades": 12565, "taker_buy_base": 29092722.0, "taker_buy_quote": 509495.77463 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01735, "high": 0.01748, "low": 0.01695, "close": 0.01704, "volume": 21512363.0, "close_time": 1773518399999, "quote_volume": 370290.07558, "trades": 3147, "taker_buy_base": 10426236.0, "taker_buy_quote": 179742.61803 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01703, "high": 0.01707, "low": 0.01661, "close": 0.01685, "volume": 26385273.0, "close_time": 1773532799999, "quote_volume": 443859.5023, "trades": 4323, "taker_buy_base": 12485394.0, "taker_buy_quote": 209941.15057 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01687, "high": 0.01737, "low": 0.0168, "close": 0.01703, "volume": 19767417.0, "close_time": 1773547199999, "quote_volume": 336662.19714, "trades": 5406, "taker_buy_base": 10262039.0, "taker_buy_quote": 175007.55761 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01704, "high": 0.0171, "low": 0.01609, "close": 0.01642, "volume": 27734801.0, "close_time": 1773561599999, "quote_volume": 460948.00477, "trades": 7038, "taker_buy_base": 9566581.0, "taker_buy_quote": 159600.09351 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01642, "high": 0.01668, "low": 0.01607, "close": 0.0164, "volume": 42464126.0, "close_time": 1773575999999, "quote_volume": 692207.32148, "trades": 15687, "taker_buy_base": 13868426.0, "taker_buy_quote": 226673.66207 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0164, "high": 0.01676, "low": 0.01623, "close": 0.01627, "volume": 26360605.0, "close_time": 1773590399999, "quote_volume": 434836.59563, "trades": 5950, "taker_buy_base": 15727191.0, "taker_buy_quote": 259500.51414 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01627, "high": 0.01633, "low": 0.0161, "close": 0.01614, "volume": 10050797.0, "close_time": 1773604799999, "quote_volume": 163160.9429, "trades": 4212, "taker_buy_base": 5656761.0, "taker_buy_quote": 91902.37073 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01614, "high": 0.01629, "low": 0.01541, "close": 0.01547, "volume": 37082812.0, "close_time": 1773619199999, "quote_volume": 587280.46619, "trades": 8209, "taker_buy_base": 14977613.0, "taker_buy_quote": 236832.72915 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01547, "high": 0.01579, "low": 0.01521, "close": 0.01525, "volume": 66213764.0, "close_time": 1773633599999, "quote_volume": 1022900.48383, "trades": 15318, "taker_buy_base": 26918615.0, "taker_buy_quote": 416975.12289 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01526, "high": 0.01562, "low": 0.01508, "close": 0.01545, "volume": 34729342.0, "close_time": 1773647999999, "quote_volume": 531630.83558, "trades": 8431, "taker_buy_base": 14286579.0, "taker_buy_quote": 219130.05652 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01547, "high": 0.0163, "low": 0.01508, "close": 0.0161, "volume": 101821360.0, "close_time": 1773662399999, "quote_volume": 1581162.0061, "trades": 18649, "taker_buy_base": 48664469.0, "taker_buy_quote": 758151.4352 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01608, "high": 0.01744, "low": 0.01587, "close": 0.01721, "volume": 141990228.0, "close_time": 1773676799999, "quote_volume": 2392370.92862, "trades": 42035, "taker_buy_base": 65328529.0, "taker_buy_quote": 1100963.77188 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0172, "high": 0.01737, "low": 0.01652, "close": 0.01663, "volume": 37465507.0, "close_time": 1773691199999, "quote_volume": 631526.50588, "trades": 13340, "taker_buy_base": 16330204.0, "taker_buy_quote": 275356.27824 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01662, "high": 0.01676, "low": 0.01618, "close": 0.01635, "volume": 15706318.0, "close_time": 1773705599999, "quote_volume": 258569.28096, "trades": 4176, "taker_buy_base": 7029288.0, "taker_buy_quote": 115807.43284 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01634, "high": 0.01786, "low": 0.01624, "close": 0.0178, "volume": 78979301.0, "close_time": 1773719999999, "quote_volume": 1368056.73566, "trades": 19420, "taker_buy_base": 41228797.0, "taker_buy_quote": 714688.56813 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01781, "high": 0.01833, "low": 0.01722, "close": 0.01814, "volume": 88989233.0, "close_time": 1773734399999, "quote_volume": 1589634.65657, "trades": 29456, "taker_buy_base": 51002260.0, "taker_buy_quote": 912559.38197 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01812, "high": 0.01937, "low": 0.01728, "close": 0.01935, "volume": 147391446.0, "close_time": 1773748799999, "quote_volume": 2722580.09634, "trades": 33199, "taker_buy_base": 75946160.0, "taker_buy_quote": 1406710.61652 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01936, "high": 0.01937, "low": 0.01803, "close": 0.01884, "volume": 74513857.0, "close_time": 1773763199999, "quote_volume": 1398339.60546, "trades": 15234, "taker_buy_base": 29722574.0, "taker_buy_quote": 559438.97794 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01885, "high": 0.01902, "low": 0.01703, "close": 0.01726, "volume": 31961105.0, "close_time": 1773777599999, "quote_volume": 568950.4551, "trades": 8285, "taker_buy_base": 15204052.0, "taker_buy_quote": 270661.09002 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0173, "high": 0.01785, "low": 0.01722, "close": 0.01763, "volume": 16302001.0, "close_time": 1773791999999, "quote_volume": 285668.46809, "trades": 2450, "taker_buy_base": 7874762.0, "taker_buy_quote": 138046.64644 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01762, "high": 0.01833, "low": 0.01754, "close": 0.01806, "volume": 58351091.0, "close_time": 1773806399999, "quote_volume": 1048396.38786, "trades": 9498, "taker_buy_base": 31924771.0, "taker_buy_quote": 573542.85387 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01806, "high": 0.01915, "low": 0.01802, "close": 0.01834, "volume": 113437173.0, "close_time": 1773820799999, "quote_volume": 2115949.66918, "trades": 54470, "taker_buy_base": 56202675.0, "taker_buy_quote": 1048278.82229 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01834, "high": 0.01946, "low": 0.01802, "close": 0.01944, "volume": 82021234.0, "close_time": 1773835199999, "quote_volume": 1520159.44742, "trades": 51024, "taker_buy_base": 33583578.0, "taker_buy_quote": 622645.5028 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01945, "high": 0.01953, "low": 0.01854, "close": 0.01885, "volume": 91389962.0, "close_time": 1773849599999, "quote_volume": 1741281.62486, "trades": 15610, "taker_buy_base": 37871358.0, "taker_buy_quote": 722392.36698 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01887, "high": 0.01889, "low": 0.01757, "close": 0.01832, "volume": 46606433.0, "close_time": 1773863999999, "quote_volume": 846452.9243, "trades": 7437, "taker_buy_base": 24238621.0, "taker_buy_quote": 440265.98835 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01829, "high": 0.01844, "low": 0.01765, "close": 0.01792, "volume": 18388382.0, "close_time": 1773878399999, "quote_volume": 331656.68872, "trades": 3153, "taker_buy_base": 9723848.0, "taker_buy_quote": 175296.96073 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01791, "high": 0.01792, "low": 0.01693, "close": 0.01751, "volume": 14667781.0, "close_time": 1773892799999, "quote_volume": 255136.6911, "trades": 2758, "taker_buy_base": 7727256.0, "taker_buy_quote": 134421.24129 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01752, "high": 0.01764, "low": 0.01707, "close": 0.01741, "volume": 9906984.0, "close_time": 1773907199999, "quote_volume": 171803.23493, "trades": 2051, "taker_buy_base": 4931897.0, "taker_buy_quote": 85688.79712 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01745, "high": 0.01797, "low": 0.01729, "close": 0.01767, "volume": 15623880.0, "close_time": 1773921599999, "quote_volume": 275383.61624, "trades": 2287, "taker_buy_base": 9640099.0, "taker_buy_quote": 169889.0017 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01768, "high": 0.01799, "low": 0.01737, "close": 0.01771, "volume": 8347854.0, "close_time": 1773935999999, "quote_volume": 147480.04988, "trades": 1787, "taker_buy_base": 4373025.0, "taker_buy_quote": 77223.89189 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01771, "high": 0.01788, "low": 0.01744, "close": 0.01751, "volume": 5765207.0, "close_time": 1773950399999, "quote_volume": 101684.12394, "trades": 1556, "taker_buy_base": 2787810.0, "taker_buy_quote": 49272.91394 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01754, "high": 0.01784, "low": 0.01752, "close": 0.01772, "volume": 3374566.0, "close_time": 1773964799999, "quote_volume": 59560.74918, "trades": 631, "taker_buy_base": 2008721.0, "taker_buy_quote": 35444.18939 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01771, "high": 0.01785, "low": 0.01719, "close": 0.01728, "volume": 7470756.0, "close_time": 1773979199999, "quote_volume": 130716.75568, "trades": 1023, "taker_buy_base": 2485156.0, "taker_buy_quote": 43563.57285 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01727, "high": 0.01738, "low": 0.01671, "close": 0.01687, "volume": 29457413.0, "close_time": 1773993599999, "quote_volume": 501544.43556, "trades": 6455, "taker_buy_base": 11237405.0, "taker_buy_quote": 191492.96891 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01687, "high": 0.01703, "low": 0.01661, "close": 0.01678, "volume": 14799808.0, "close_time": 1774007999999, "quote_volume": 249224.84563, "trades": 4100, "taker_buy_base": 5560091.0, "taker_buy_quote": 93766.63514 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01678, "high": 0.01688, "low": 0.01642, "close": 0.01663, "volume": 9437286.0, "close_time": 1774022399999, "quote_volume": 156979.84572, "trades": 2376, "taker_buy_base": 4433728.0, "taker_buy_quote": 73813.05382 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01663, "high": 0.01678, "low": 0.0162, "close": 0.01649, "volume": 8347681.0, "close_time": 1774036799999, "quote_volume": 137160.11323, "trades": 1656, "taker_buy_base": 4450741.0, "taker_buy_quote": 73220.25664 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01649, "high": 0.01767, "low": 0.01631, "close": 0.01741, "volume": 17125150.0, "close_time": 1774051199999, "quote_volume": 291251.54413, "trades": 3828, "taker_buy_base": 9773742.0, "taker_buy_quote": 166382.57613 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01741, "high": 0.01837, "low": 0.01733, "close": 0.01771, "volume": 17700887.0, "close_time": 1774065599999, "quote_volume": 318329.10698, "trades": 4358, "taker_buy_base": 8459087.0, "taker_buy_quote": 152082.43935 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01769, "high": 0.01836, "low": 0.01755, "close": 0.01813, "volume": 18269220.0, "close_time": 1774079999999, "quote_volume": 329910.94511, "trades": 4163, "taker_buy_base": 10325769.0, "taker_buy_quote": 186355.03416 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01812, "high": 0.0182, "low": 0.01696, "close": 0.01701, "volume": 29322870.0, "close_time": 1774094399999, "quote_volume": 517052.12786, "trades": 9505, "taker_buy_base": 14295966.0, "taker_buy_quote": 252280.58129 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01701, "high": 0.0175, "low": 0.01669, "close": 0.01677, "volume": 38513710.0, "close_time": 1774108799999, "quote_volume": 652729.14692, "trades": 15730, "taker_buy_base": 19885172.0, "taker_buy_quote": 337481.41279 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01678, "high": 0.01683, "low": 0.01527, "close": 0.01528, "volume": 71132806.0, "close_time": 1774123199999, "quote_volume": 1137938.20618, "trades": 19557, "taker_buy_base": 32231985.0, "taker_buy_quote": 515722.08779 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01528, "high": 0.01547, "low": 0.01452, "close": 0.0147, "volume": 107927357.0, "close_time": 1774137599999, "quote_volume": 1616785.46956, "trades": 35906, "taker_buy_base": 54138471.0, "taker_buy_quote": 811474.18337 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01469, "high": 0.01526, "low": 0.0146, "close": 0.01509, "volume": 38042875.0, "close_time": 1774151999999, "quote_volume": 568517.66084, "trades": 7654, "taker_buy_base": 16725264.0, "taker_buy_quote": 250165.23253 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01509, "high": 0.01562, "low": 0.01503, "close": 0.01517, "volume": 26057786.0, "close_time": 1774166399999, "quote_volume": 397760.42308, "trades": 5942, "taker_buy_base": 14145512.0, "taker_buy_quote": 216221.40994 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01515, "high": 0.01538, "low": 0.01481, "close": 0.01495, "volume": 25463933.0, "close_time": 1774180799999, "quote_volume": 383660.41627, "trades": 4602, "taker_buy_base": 11977287.0, "taker_buy_quote": 180749.36713 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01495, "high": 0.0153, "low": 0.01487, "close": 0.01514, "volume": 12577151.0, "close_time": 1774195199999, "quote_volume": 189341.1127, "trades": 2529, "taker_buy_base": 6904340.0, "taker_buy_quote": 104103.37297 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01513, "high": 0.01515, "low": 0.01463, "close": 0.01463, "volume": 5815290.0, "close_time": 1774209599999, "quote_volume": 86547.2927, "trades": 1415, "taker_buy_base": 1991078.0, "taker_buy_quote": 29675.70295 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01462, "high": 0.01498, "low": 0.01434, "close": 0.01483, "volume": 15402561.0, "close_time": 1774223999999, "quote_volume": 225659.5444, "trades": 3268, "taker_buy_base": 7147834.0, "taker_buy_quote": 104995.0003 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01483, "high": 0.01544, "low": 0.01461, "close": 0.01521, "volume": 17016184.0, "close_time": 1774238399999, "quote_volume": 256063.02506, "trades": 2648, "taker_buy_base": 9118664.0, "taker_buy_quote": 137386.98389 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01522, "high": 0.01618, "low": 0.01491, "close": 0.01602, "volume": 35911362.0, "close_time": 1774252799999, "quote_volume": 558308.71271, "trades": 5194, "taker_buy_base": 19281121.0, "taker_buy_quote": 299626.25848 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01604, "high": 0.01727, "low": 0.0156, "close": 0.01703, "volume": 85920300.0, "close_time": 1774267199999, "quote_volume": 1426713.87865, "trades": 22791, "taker_buy_base": 44029448.0, "taker_buy_quote": 731183.44021 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01703, "high": 0.01739, "low": 0.01657, "close": 0.01706, "volume": 72949427.0, "close_time": 1774281599999, "quote_volume": 1238763.32591, "trades": 18456, "taker_buy_base": 38009381.0, "taker_buy_quote": 645769.17104 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01706, "high": 0.01778, "low": 0.01675, "close": 0.01772, "volume": 52681875.0, "close_time": 1774295999999, "quote_volume": 911133.3484, "trades": 10374, "taker_buy_base": 27297338.0, "taker_buy_quote": 472508.0541 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01771, "high": 0.01771, "low": 0.01706, "close": 0.01716, "volume": 38303056.0, "close_time": 1774310399999, "quote_volume": 667833.64194, "trades": 8399, "taker_buy_base": 17810174.0, "taker_buy_quote": 310827.48852 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01714, "high": 0.01775, "low": 0.01713, "close": 0.01731, "volume": 23620939.0, "close_time": 1774324799999, "quote_volume": 411516.96151, "trades": 6334, "taker_buy_base": 11515511.0, "taker_buy_quote": 200745.40735 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01731, "high": 0.01745, "low": 0.01678, "close": 0.01679, "volume": 19354816.0, "close_time": 1774339199999, "quote_volume": 331158.85034, "trades": 5174, "taker_buy_base": 7914600.0, "taker_buy_quote": 135740.83338 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01679, "high": 0.01757, "low": 0.01666, "close": 0.01731, "volume": 19324871.0, "close_time": 1774353599999, "quote_volume": 331159.26361, "trades": 7278, "taker_buy_base": 8678929.0, "taker_buy_quote": 149063.90975 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01733, "high": 0.01869, "low": 0.01725, "close": 0.01865, "volume": 68840729.0, "close_time": 1774367999999, "quote_volume": 1245272.85364, "trades": 22854, "taker_buy_base": 43109965.0, "taker_buy_quote": 780946.41163 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01866, "high": 0.01927, "low": 0.01821, "close": 0.01903, "volume": 117607231.0, "close_time": 1774382399999, "quote_volume": 2216161.87255, "trades": 41345, "taker_buy_base": 66143925.0, "taker_buy_quote": 1247005.63546 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01901, "high": 0.02119, "low": 0.01894, "close": 0.02087, "volume": 98822493.0, "close_time": 1774396799999, "quote_volume": 1987663.85669, "trades": 30690, "taker_buy_base": 56537075.0, "taker_buy_quote": 1137277.06196 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02084, "high": 0.02155, "low": 0.0196, "close": 0.02011, "volume": 70962627.0, "close_time": 1774411199999, "quote_volume": 1452490.86793, "trades": 17206, "taker_buy_base": 37908242.0, "taker_buy_quote": 776414.5192 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02011, "high": 0.0203, "low": 0.01938, "close": 0.01971, "volume": 47156664.0, "close_time": 1774425599999, "quote_volume": 932070.98961, "trades": 13948, "taker_buy_base": 23887689.0, "taker_buy_quote": 472239.49638 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01972, "high": 0.02063, "low": 0.01927, "close": 0.02044, "volume": 57294569.0, "close_time": 1774439999999, "quote_volume": 1138510.06955, "trades": 14649, "taker_buy_base": 33519290.0, "taker_buy_quote": 665493.06567 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02042, "high": 0.021, "low": 0.01966, "close": 0.02037, "volume": 60684937.0, "close_time": 1774454399999, "quote_volume": 1241430.39146, "trades": 17264, "taker_buy_base": 32400539.0, "taker_buy_quote": 663063.33122 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02037, "high": 0.02048, "low": 0.01871, "close": 0.01896, "volume": 23321642.0, "close_time": 1774468799999, "quote_volume": 457380.11893, "trades": 8171, "taker_buy_base": 12718725.0, "taker_buy_quote": 249259.81276 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01895, "high": 0.01937, "low": 0.01866, "close": 0.01908, "volume": 15395210.0, "close_time": 1774483199999, "quote_volume": 292272.61716, "trades": 4307, "taker_buy_base": 8378831.0, "taker_buy_quote": 159123.98513 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01906, "high": 0.01958, "low": 0.01884, "close": 0.01956, "volume": 10180358.0, "close_time": 1774497599999, "quote_volume": 196567.50011, "trades": 2792, "taker_buy_base": 5681638.0, "taker_buy_quote": 109795.89519 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01955, "high": 0.02008, "low": 0.01876, "close": 0.01896, "volume": 32234317.0, "close_time": 1774511999999, "quote_volume": 631652.03648, "trades": 10418, "taker_buy_base": 16310849.0, "taker_buy_quote": 319599.85462 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01895, "high": 0.01935, "low": 0.01761, "close": 0.01775, "volume": 35117992.0, "close_time": 1774526399999, "quote_volume": 648171.36737, "trades": 9849, "taker_buy_base": 12172479.0, "taker_buy_quote": 225130.31422 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01775, "high": 0.01775, "low": 0.01632, "close": 0.0173, "volume": 59875093.0, "close_time": 1774540799999, "quote_volume": 1015417.76047, "trades": 15303, "taker_buy_base": 34713163.0, "taker_buy_quote": 589709.11861 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01728, "high": 0.01748, "low": 0.01695, "close": 0.0171, "volume": 10384582.0, "close_time": 1774555199999, "quote_volume": 178738.31175, "trades": 2825, "taker_buy_base": 4271056.0, "taker_buy_quote": 73705.69041 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0171, "high": 0.0174, "low": 0.01674, "close": 0.01686, "volume": 5952850.0, "close_time": 1774569599999, "quote_volume": 101706.6987, "trades": 2168, "taker_buy_base": 2965877.0, "taker_buy_quote": 50851.24159 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01686, "high": 0.01718, "low": 0.0161, "close": 0.0162, "volume": 16861442.0, "close_time": 1774583999999, "quote_volume": 280605.64262, "trades": 3358, "taker_buy_base": 10339298.0, "taker_buy_quote": 172287.36779 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01619, "high": 0.01622, "low": 0.01517, "close": 0.01525, "volume": 51109666.0, "close_time": 1774598399999, "quote_volume": 803765.34411, "trades": 11395, "taker_buy_base": 23997084.0, "taker_buy_quote": 377983.91763 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01526, "high": 0.01709, "low": 0.01483, "close": 0.01667, "volume": 104824762.0, "close_time": 1774612799999, "quote_volume": 1670444.64057, "trades": 24007, "taker_buy_base": 54268664.0, "taker_buy_quote": 870546.56965 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01666, "high": 0.01673, "low": 0.01572, "close": 0.01573, "volume": 25163913.0, "close_time": 1774627199999, "quote_volume": 408682.38522, "trades": 4805, "taker_buy_base": 12316610.0, "taker_buy_quote": 200231.07137 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01572, "high": 0.01601, "low": 0.01564, "close": 0.01573, "volume": 6929291.0, "close_time": 1774641599999, "quote_volume": 109151.32049, "trades": 1103, "taker_buy_base": 3795297.0, "taker_buy_quote": 59822.32392 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01576, "high": 0.01587, "low": 0.015, "close": 0.01515, "volume": 10119240.0, "close_time": 1774655999999, "quote_volume": 156671.41555, "trades": 1663, "taker_buy_base": 3011295.0, "taker_buy_quote": 46786.04135 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01515, "high": 0.01528, "low": 0.01322, "close": 0.01458, "volume": 100393651.0, "close_time": 1774670399999, "quote_volume": 1419098.78381, "trades": 19356, "taker_buy_base": 47305550.0, "taker_buy_quote": 668517.06494 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0146, "high": 0.01595, "low": 0.01437, "close": 0.01473, "volume": 55789148.0, "close_time": 1774684799999, "quote_volume": 843928.9312, "trades": 10056, "taker_buy_base": 30143960.0, "taker_buy_quote": 456559.68119 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01474, "high": 0.01569, "low": 0.01461, "close": 0.01474, "volume": 44703214.0, "close_time": 1774699199999, "quote_volume": 674193.27408, "trades": 8067, "taker_buy_base": 21835222.0, "taker_buy_quote": 330051.81844 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01473, "high": 0.015, "low": 0.01404, "close": 0.0148, "volume": 103527698.0, "close_time": 1774713599999, "quote_volume": 1496838.01814, "trades": 16890, "taker_buy_base": 50187243.0, "taker_buy_quote": 725700.34314 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01482, "high": 0.01619, "low": 0.01476, "close": 0.01595, "volume": 74164747.0, "close_time": 1774727999999, "quote_volume": 1156071.34964, "trades": 18173, "taker_buy_base": 42004889.0, "taker_buy_quote": 654595.82791 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01595, "high": 0.01619, "low": 0.01563, "close": 0.01571, "volume": 24117719.0, "close_time": 1774742399999, "quote_volume": 382924.08437, "trades": 3796, "taker_buy_base": 11526680.0, "taker_buy_quote": 183339.84938 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0157, "high": 0.01603, "low": 0.01564, "close": 0.01578, "volume": 12072282.0, "close_time": 1774756799999, "quote_volume": 190831.7538, "trades": 2439, "taker_buy_base": 5618370.0, "taker_buy_quote": 88824.80701 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01577, "high": 0.01645, "low": 0.01525, "close": 0.01527, "volume": 34372239.0, "close_time": 1774771199999, "quote_volume": 544047.80465, "trades": 4889, "taker_buy_base": 18723831.0, "taker_buy_quote": 296828.20788 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01527, "high": 0.01529, "low": 0.0138, "close": 0.01386, "volume": 76077772.0, "close_time": 1774785599999, "quote_volume": 1101248.12028, "trades": 12404, "taker_buy_base": 37761074.0, "taker_buy_quote": 547450.96628 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01387, "high": 0.01499, "low": 0.0138, "close": 0.01487, "volume": 47792922.0, "close_time": 1774799999999, "quote_volume": 690631.76929, "trades": 7172, "taker_buy_base": 26006060.0, "taker_buy_quote": 376137.86728 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01487, "high": 0.01513, "low": 0.01461, "close": 0.0148, "volume": 15828711.0, "close_time": 1774814399999, "quote_volume": 235370.17256, "trades": 4670, "taker_buy_base": 7751327.0, "taker_buy_quote": 115396.13966 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0148, "high": 0.01525, "low": 0.01479, "close": 0.01506, "volume": 16826174.0, "close_time": 1774828799999, "quote_volume": 253050.20504, "trades": 4837, "taker_buy_base": 10080188.0, "taker_buy_quote": 151643.15169 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01505, "high": 0.01551, "low": 0.0147, "close": 0.01542, "volume": 26365656.0, "close_time": 1774843199999, "quote_volume": 398569.89243, "trades": 5835, "taker_buy_base": 11780361.0, "taker_buy_quote": 178134.78763 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01541, "high": 0.0157, "low": 0.0144, "close": 0.01473, "volume": 54713152.0, "close_time": 1774857599999, "quote_volume": 813478.60435, "trades": 13367, "taker_buy_base": 23740838.0, "taker_buy_quote": 352566.63884 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01475, "high": 0.01484, "low": 0.01416, "close": 0.01423, "volume": 42471727.0, "close_time": 1774871999999, "quote_volume": 612781.24305, "trades": 9456, "taker_buy_base": 22393458.0, "taker_buy_quote": 323442.14709 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01424, "high": 0.01462, "low": 0.014, "close": 0.01423, "volume": 45303871.0, "close_time": 1774886399999, "quote_volume": 645372.547, "trades": 9422, "taker_buy_base": 23037786.0, "taker_buy_quote": 328081.10531 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01419, "high": 0.01522, "low": 0.01415, "close": 0.01449, "volume": 44403086.0, "close_time": 1774900799999, "quote_volume": 652207.44215, "trades": 7455, "taker_buy_base": 21274679.0, "taker_buy_quote": 312307.54606 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0145, "high": 0.01457, "low": 0.0142, "close": 0.01425, "volume": 11650296.0, "close_time": 1774915199999, "quote_volume": 167320.35009, "trades": 1456, "taker_buy_base": 6195243.0, "taker_buy_quote": 89028.66381 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01423, "high": 0.01439, "low": 0.01402, "close": 0.01436, "volume": 32616896.0, "close_time": 1774929599999, "quote_volume": 462557.61301, "trades": 3365, "taker_buy_base": 15972120.0, "taker_buy_quote": 226648.59142 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01435, "high": 0.01475, "low": 0.01402, "close": 0.01434, "volume": 27019278.0, "close_time": 1774943999999, "quote_volume": 389073.67074, "trades": 2880, "taker_buy_base": 10033467.0, "taker_buy_quote": 144756.07594 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01432, "high": 0.01478, "low": 0.01412, "close": 0.01412, "volume": 44920685.0, "close_time": 1774958399999, "quote_volume": 650937.96155, "trades": 12055, "taker_buy_base": 19964812.0, "taker_buy_quote": 289676.41983 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01413, "high": 0.01455, "low": 0.01364, "close": 0.0145, "volume": 51447242.0, "close_time": 1774972799999, "quote_volume": 725016.71966, "trades": 10946, "taker_buy_base": 25025465.0, "taker_buy_quote": 353142.49926 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01451, "high": 0.01486, "low": 0.01422, "close": 0.01479, "volume": 46364790.0, "close_time": 1774987199999, "quote_volume": 677832.7945, "trades": 13589, "taker_buy_base": 23320063.0, "taker_buy_quote": 341201.1661 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0148, "high": 0.01547, "low": 0.01475, "close": 0.01495, "volume": 34778272.0, "close_time": 1775001599999, "quote_volume": 529298.94371, "trades": 11630, "taker_buy_base": 16478023.0, "taker_buy_quote": 250775.27232 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01494, "high": 0.01531, "low": 0.0144, "close": 0.01442, "volume": 23525049.0, "close_time": 1775015999999, "quote_volume": 350236.59992, "trades": 8268, "taker_buy_base": 11049869.0, "taker_buy_quote": 165214.90461 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01443, "high": 0.01521, "low": 0.01429, "close": 0.01481, "volume": 30674853.0, "close_time": 1775030399999, "quote_volume": 452136.73485, "trades": 7302, "taker_buy_base": 15423998.0, "taker_buy_quote": 227651.18574 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01479, "high": 0.01494, "low": 0.01439, "close": 0.01443, "volume": 30652520.0, "close_time": 1775044799999, "quote_volume": 446592.35716, "trades": 5170, "taker_buy_base": 12496094.0, "taker_buy_quote": 182089.74525 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01444, "high": 0.01479, "low": 0.01434, "close": 0.01466, "volume": 36264470.0, "close_time": 1775059199999, "quote_volume": 527480.80663, "trades": 6903, "taker_buy_base": 22242115.0, "taker_buy_quote": 323359.71375 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01465, "high": 0.0147, "low": 0.01415, "close": 0.01421, "volume": 25961801.0, "close_time": 1775073599999, "quote_volume": 373121.74794, "trades": 5369, "taker_buy_base": 13157402.0, "taker_buy_quote": 189215.9171 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0142, "high": 0.01468, "low": 0.01396, "close": 0.01416, "volume": 49227008.0, "close_time": 1775087999999, "quote_volume": 700492.61254, "trades": 14310, "taker_buy_base": 28092466.0, "taker_buy_quote": 400621.36325 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01418, "high": 0.01424, "low": 0.0136, "close": 0.01388, "volume": 43566194.0, "close_time": 1775102399999, "quote_volume": 606851.45351, "trades": 8817, "taker_buy_base": 18953827.0, "taker_buy_quote": 264046.05551 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01384, "high": 0.01415, "low": 0.01372, "close": 0.01406, "volume": 24358218.0, "close_time": 1775116799999, "quote_volume": 339728.19063, "trades": 3589, "taker_buy_base": 13006695.0, "taker_buy_quote": 181571.73076 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01404, "high": 0.01408, "low": 0.01335, "close": 0.01348, "volume": 46026425.0, "close_time": 1775131199999, "quote_volume": 628521.65051, "trades": 4912, "taker_buy_base": 16401070.0, "taker_buy_quote": 223409.11305 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01347, "high": 0.01372, "low": 0.01312, "close": 0.01315, "volume": 28721176.0, "close_time": 1775145599999, "quote_volume": 385359.44207, "trades": 4525, "taker_buy_base": 12622224.0, "taker_buy_quote": 169921.98585 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01314, "high": 0.0138, "low": 0.01288, "close": 0.0132, "volume": 36084932.0, "close_time": 1775159999999, "quote_volume": 479924.05701, "trades": 5104, "taker_buy_base": 21509572.0, "taker_buy_quote": 286064.4352 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0132, "high": 0.0133, "low": 0.01286, "close": 0.01287, "volume": 19824666.0, "close_time": 1775174399999, "quote_volume": 259961.07667, "trades": 2015, "taker_buy_base": 8441708.0, "taker_buy_quote": 110801.15847 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01287, "high": 0.01416, "low": 0.01276, "close": 0.01343, "volume": 70502857.0, "close_time": 1775188799999, "quote_volume": 962506.71253, "trades": 12148, "taker_buy_base": 39065522.0, "taker_buy_quote": 534693.78592 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01344, "high": 0.01372, "low": 0.01327, "close": 0.01346, "volume": 33845047.0, "close_time": 1775203199999, "quote_volume": 456350.05831, "trades": 6328, "taker_buy_base": 13377143.0, "taker_buy_quote": 180482.61744 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01347, "high": 0.01476, "low": 0.01346, "close": 0.01463, "volume": 98205156.0, "close_time": 1775217599999, "quote_volume": 1383026.5079, "trades": 30216, "taker_buy_base": 54387964.0, "taker_buy_quote": 764907.07588 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01464, "high": 0.01481, "low": 0.01386, "close": 0.01395, "volume": 47159280.0, "close_time": 1775231999999, "quote_volume": 670271.92001, "trades": 13551, "taker_buy_base": 20985992.0, "taker_buy_quote": 298210.44071 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01394, "high": 0.01428, "low": 0.01384, "close": 0.0142, "volume": 19901360.0, "close_time": 1775246399999, "quote_volume": 280580.82761, "trades": 6624, "taker_buy_base": 9969297.0, "taker_buy_quote": 140596.3985 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01419, "high": 0.01482, "low": 0.01414, "close": 0.01477, "volume": 23171963.0, "close_time": 1775260799999, "quote_volume": 336242.02923, "trades": 7762, "taker_buy_base": 13149612.0, "taker_buy_quote": 190942.26729 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01478, "high": 0.01492, "low": 0.01428, "close": 0.01436, "volume": 22315652.0, "close_time": 1775275199999, "quote_volume": 327236.35155, "trades": 6454, "taker_buy_base": 10730345.0, "taker_buy_quote": 157649.26144 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01434, "high": 0.01438, "low": 0.01397, "close": 0.01421, "volume": 15006643.0, "close_time": 1775289599999, "quote_volume": 212872.95081, "trades": 3967, "taker_buy_base": 7880807.0, "taker_buy_quote": 111903.91931 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01422, "high": 0.01437, "low": 0.01377, "close": 0.01408, "volume": 18006738.0, "close_time": 1775303999999, "quote_volume": 252901.06189, "trades": 4694, "taker_buy_base": 8215820.0, "taker_buy_quote": 115676.40806 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01406, "high": 0.01427, "low": 0.01367, "close": 0.01383, "volume": 29208753.0, "close_time": 1775318399999, "quote_volume": 408098.33481, "trades": 12353, "taker_buy_base": 19829044.0, "taker_buy_quote": 277623.98347 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01385, "high": 0.01399, "low": 0.01361, "close": 0.01373, "volume": 15018165.0, "close_time": 1775332799999, "quote_volume": 207563.20883, "trades": 2916, "taker_buy_base": 7290888.0, "taker_buy_quote": 100795.54663 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01373, "high": 0.01398, "low": 0.01368, "close": 0.01384, "volume": 12137778.0, "close_time": 1775347199999, "quote_volume": 167370.38604, "trades": 2744, "taker_buy_base": 5357594.0, "taker_buy_quote": 73877.17303 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01385, "high": 0.0139, "low": 0.01362, "close": 0.01383, "volume": 14188200.0, "close_time": 1775361599999, "quote_volume": 195046.42974, "trades": 2369, "taker_buy_base": 8157981.0, "taker_buy_quote": 112169.33543 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01382, "high": 0.01432, "low": 0.01363, "close": 0.01396, "volume": 26923182.0, "close_time": 1775375999999, "quote_volume": 377300.85145, "trades": 9045, "taker_buy_base": 13948610.0, "taker_buy_quote": 195395.87514 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01397, "high": 0.01455, "low": 0.01389, "close": 0.01441, "volume": 35352792.0, "close_time": 1775390399999, "quote_volume": 502969.95774, "trades": 10873, "taker_buy_base": 15477517.0, "taker_buy_quote": 220425.14369 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0144, "high": 0.01478, "low": 0.01411, "close": 0.01463, "volume": 37214841.0, "close_time": 1775404799999, "quote_volume": 536639.53881, "trades": 13857, "taker_buy_base": 19350578.0, "taker_buy_quote": 279220.39648 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01464, "high": 0.01477, "low": 0.01403, "close": 0.01425, "volume": 28997923.0, "close_time": 1775419199999, "quote_volume": 416088.67876, "trades": 9959, "taker_buy_base": 13994391.0, "taker_buy_quote": 200556.81776 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01424, "high": 0.01453, "low": 0.01412, "close": 0.01453, "volume": 15833140.0, "close_time": 1775433599999, "quote_volume": 226534.00929, "trades": 5953, "taker_buy_base": 9008519.0, "taker_buy_quote": 128899.50953 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01454, "high": 0.01473, "low": 0.01428, "close": 0.01437, "volume": 24354219.0, "close_time": 1775447999999, "quote_volume": 352221.03738, "trades": 6925, "taker_buy_base": 10504517.0, "taker_buy_quote": 151993.91715 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01437, "high": 0.01437, "low": 0.01402, "close": 0.0141, "volume": 13197661.0, "close_time": 1775462399999, "quote_volume": 186951.04892, "trades": 4301, "taker_buy_base": 5015008.0, "taker_buy_quote": 71023.93367 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01411, "high": 0.01415, "low": 0.01379, "close": 0.01387, "volume": 29477069.0, "close_time": 1775476799999, "quote_volume": 411368.0066, "trades": 6885, "taker_buy_base": 13129654.0, "taker_buy_quote": 183502.51672 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01387, "high": 0.01424, "low": 0.01382, "close": 0.01393, "volume": 17343129.0, "close_time": 1775491199999, "quote_volume": 243596.81434, "trades": 3270, "taker_buy_base": 10048028.0, "taker_buy_quote": 141085.00772 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01393, "high": 0.01395, "low": 0.01375, "close": 0.01388, "volume": 12601555.0, "close_time": 1775505599999, "quote_volume": 174675.53161, "trades": 2211, "taker_buy_base": 7141713.0, "taker_buy_quote": 98997.07276 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01388, "high": 0.01405, "low": 0.01332, "close": 0.01363, "volume": 21434471.0, "close_time": 1775519999999, "quote_volume": 292781.12977, "trades": 3566, "taker_buy_base": 9886796.0, "taker_buy_quote": 135370.52797 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0136, "high": 0.01512, "low": 0.0136, "close": 0.01477, "volume": 54337415.0, "close_time": 1775534399999, "quote_volume": 784157.62599, "trades": 14624, "taker_buy_base": 29538082.0, "taker_buy_quote": 426220.4354 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01476, "high": 0.01489, "low": 0.01421, "close": 0.01469, "volume": 28160922.0, "close_time": 1775548799999, "quote_volume": 411190.53723, "trades": 7558, "taker_buy_base": 11703740.0, "taker_buy_quote": 171134.78948 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01468, "high": 0.01491, "low": 0.01437, "close": 0.01474, "volume": 26607383.0, "close_time": 1775563199999, "quote_volume": 390710.88025, "trades": 6158, "taker_buy_base": 11330495.0, "taker_buy_quote": 166483.47194 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01473, "high": 0.01493, "low": 0.01437, "close": 0.01443, "volume": 34274331.0, "close_time": 1775577599999, "quote_volume": 503264.89309, "trades": 7031, "taker_buy_base": 15850129.0, "taker_buy_quote": 233012.27629 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01443, "high": 0.01508, "low": 0.0143, "close": 0.01483, "volume": 38488583.0, "close_time": 1775591999999, "quote_volume": 567286.31742, "trades": 8198, "taker_buy_base": 21202914.0, "taker_buy_quote": 312732.84769 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01483, "high": 0.01502, "low": 0.01464, "close": 0.01493, "volume": 18026312.0, "close_time": 1775606399999, "quote_volume": 266897.34757, "trades": 6219, "taker_buy_base": 7928425.0, "taker_buy_quote": 117416.27135 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01492, "high": 0.015, "low": 0.01444, "close": 0.01487, "volume": 24269718.0, "close_time": 1775620799999, "quote_volume": 357194.30627, "trades": 5105, "taker_buy_base": 11376368.0, "taker_buy_quote": 167502.84178 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01488, "high": 0.01492, "low": 0.0145, "close": 0.01477, "volume": 18868431.0, "close_time": 1775635199999, "quote_volume": 276995.86598, "trades": 4478, "taker_buy_base": 10073739.0, "taker_buy_quote": 147836.49534 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01477, "high": 0.01484, "low": 0.01433, "close": 0.01444, "volume": 27783518.0, "close_time": 1775649599999, "quote_volume": 405554.07893, "trades": 5398, "taker_buy_base": 14657819.0, "taker_buy_quote": 213993.69972 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01444, "high": 0.01457, "low": 0.014, "close": 0.01405, "volume": 33820059.0, "close_time": 1775663999999, "quote_volume": 482620.57698, "trades": 4971, "taker_buy_base": 15333381.0, "taker_buy_quote": 218741.66316 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01405, "high": 0.01442, "low": 0.01401, "close": 0.01417, "volume": 12540922.0, "close_time": 1775678399999, "quote_volume": 178178.0224, "trades": 2306, "taker_buy_base": 8286715.0, "taker_buy_quote": 117729.09108 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01417, "high": 0.01444, "low": 0.01406, "close": 0.01409, "volume": 14304249.0, "close_time": 1775692799999, "quote_volume": 203953.25632, "trades": 1931, "taker_buy_base": 6220906.0, "taker_buy_quote": 88935.05097 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0141, "high": 0.01476, "low": 0.0139, "close": 0.01428, "volume": 33742584.0, "close_time": 1775707199999, "quote_volume": 485487.7356, "trades": 7739, "taker_buy_base": 15754395.0, "taker_buy_quote": 226980.32615 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01427, "high": 0.01447, "low": 0.01404, "close": 0.01428, "volume": 21032276.0, "close_time": 1775721599999, "quote_volume": 298957.32189, "trades": 6218, "taker_buy_base": 9784252.0, "taker_buy_quote": 139186.75984 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01428, "high": 0.01465, "low": 0.01411, "close": 0.01448, "volume": 41293473.0, "close_time": 1775735999999, "quote_volume": 595201.02567, "trades": 13902, "taker_buy_base": 20828386.0, "taker_buy_quote": 300366.8431 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01449, "high": 0.01505, "low": 0.01424, "close": 0.01498, "volume": 55248612.0, "close_time": 1775750399999, "quote_volume": 811179.26497, "trades": 15899, "taker_buy_base": 27713711.0, "taker_buy_quote": 407332.29398 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01497, "high": 0.01599, "low": 0.01493, "close": 0.01551, "volume": 59715477.0, "close_time": 1775764799999, "quote_volume": 920285.90388, "trades": 18584, "taker_buy_base": 30232108.0, "taker_buy_quote": 466481.41026 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01551, "high": 0.01567, "low": 0.01509, "close": 0.01515, "volume": 26509644.0, "close_time": 1775779199999, "quote_volume": 406701.95925, "trades": 7408, "taker_buy_base": 12078020.0, "taker_buy_quote": 185338.78755 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01516, "high": 0.01612, "low": 0.0148, "close": 0.01583, "volume": 63661918.0, "close_time": 1775793599999, "quote_volume": 988905.8892, "trades": 18974, "taker_buy_base": 32740456.0, "taker_buy_quote": 509282.36272 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01582, "high": 0.01672, "low": 0.01579, "close": 0.01647, "volume": 60478078.0, "close_time": 1775807999999, "quote_volume": 990153.71872, "trades": 14781, "taker_buy_base": 35257652.0, "taker_buy_quote": 577366.62657 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.016, "high": 0.01623, "low": 0.01567, "close": 0.01601, "volume": 16062810.0, "close_time": 1775822399999, "quote_volume": 256722.36289, "trades": 4559, "taker_buy_base": 8607090.0, "taker_buy_quote": 137560.10818 } ] }, "1d": { "count": 320, "start_date": "2025-05-26T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.01, "high": 0.106, "low": 0.01, "close": 0.06693, "volume": 1538894126.0, "close_time": 1748303999999, "quote_volume": 113149865.88865, "trades": 633257, "taker_buy_base": 743132596.0, "taker_buy_quote": 54678867.88728 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.06692, "high": 0.06969, "low": 0.0555, "close": 0.05932, "volume": 1126366878.0, "close_time": 1748390399999, "quote_volume": 69132602.64897, "trades": 459457, "taker_buy_base": 543492137.0, "taker_buy_quote": 33405734.93771 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.05932, "high": 0.05934, "low": 0.05047, "close": 0.05207, "volume": 734147932.0, "close_time": 1748476799999, "quote_volume": 39937746.18489, "trades": 271717, "taker_buy_base": 348749783.0, "taker_buy_quote": 18975397.85106 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.05207, "high": 0.0559, "low": 0.05102, "close": 0.05155, "volume": 652816835.0, "close_time": 1748563199999, "quote_volume": 35067448.35134, "trades": 268437, "taker_buy_base": 325851665.0, "taker_buy_quote": 17518535.92155 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.05153, "high": 0.05257, "low": 0.03808, "close": 0.03828, "volume": 729904033.0, "close_time": 1748649599999, "quote_volume": 32742378.57804, "trades": 289553, "taker_buy_base": 342644739.0, "taker_buy_quote": 15357723.42148 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.03827, "high": 0.03893, "low": 0.0357, "close": 0.03715, "volume": 519602661.0, "close_time": 1748735999999, "quote_volume": 19269240.46539, "trades": 277751, "taker_buy_base": 256048050.0, "taker_buy_quote": 9501593.89931 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.03714, "high": 0.0393, "low": 0.03607, "close": 0.03693, "volume": 459188625.0, "close_time": 1748822399999, "quote_volume": 17162311.05239, "trades": 242494, "taker_buy_base": 224180658.0, "taker_buy_quote": 8384124.34476 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.03693, "high": 0.04173, "low": 0.03676, "close": 0.03917, "volume": 814687551.0, "close_time": 1748908799999, "quote_volume": 31855697.59947, "trades": 325889, "taker_buy_base": 408598990.0, "taker_buy_quote": 15980869.93134 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.03917, "high": 0.0445, "low": 0.03893, "close": 0.0415, "volume": 778017352.0, "close_time": 1748995199999, "quote_volume": 32806408.66556, "trades": 388207, "taker_buy_base": 395322141.0, "taker_buy_quote": 16659573.06663 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.04149, "high": 0.04341, "low": 0.0374, "close": 0.03785, "volume": 774585912.0, "close_time": 1749081599999, "quote_volume": 30904076.69431, "trades": 327718, "taker_buy_base": 378334264.0, "taker_buy_quote": 15104325.49386 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03785, "high": 0.04289, "low": 0.03755, "close": 0.0413, "volume": 1197699529.0, "close_time": 1749167999999, "quote_volume": 47776509.2262, "trades": 419605, "taker_buy_base": 596931052.0, "taker_buy_quote": 23821681.38883 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0413, "high": 0.05156, "low": 0.03993, "close": 0.05012, "volume": 1775202155.0, "close_time": 1749254399999, "quote_volume": 80153325.08483, "trades": 734123, "taker_buy_base": 893785647.0, "taker_buy_quote": 40360656.42812 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.05012, "high": 0.05874, "low": 0.04566, "close": 0.05528, "volume": 2032483652.0, "close_time": 1749340799999, "quote_volume": 108077529.2673, "trades": 856011, "taker_buy_base": 984200277.0, "taker_buy_quote": 52321939.87133 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.05529, "high": 0.05597, "low": 0.04966, "close": 0.0529, "volume": 2825497369.0, "close_time": 1749427199999, "quote_volume": 147960720.02478, "trades": 842842, "taker_buy_base": 1387553506.0, "taker_buy_quote": 72661826.89853 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0529, "high": 0.05529, "low": 0.04834, "close": 0.05093, "volume": 3530469097.0, "close_time": 1749513599999, "quote_volume": 180015001.3939, "trades": 1129857, "taker_buy_base": 1743445157.0, "taker_buy_quote": 88900081.08913 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.05094, "high": 0.0569, "low": 0.04696, "close": 0.04861, "volume": 736096085.0, "close_time": 1749599999999, "quote_volume": 38232654.75229, "trades": 282664, "taker_buy_base": 347586698.0, "taker_buy_quote": 18069249.70117 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04861, "high": 0.04976, "low": 0.04541, "close": 0.04663, "volume": 347815313.0, "close_time": 1749686399999, "quote_volume": 16635992.45071, "trades": 129089, "taker_buy_base": 158285114.0, "taker_buy_quote": 7589172.81642 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.04664, "high": 0.04736, "low": 0.03898, "close": 0.04045, "volume": 270217391.0, "close_time": 1749772799999, "quote_volume": 11835382.82388, "trades": 87577, "taker_buy_base": 115847428.0, "taker_buy_quote": 5043070.61513 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.04045, "high": 0.0408, "low": 0.03706, "close": 0.04038, "volume": 312540656.0, "close_time": 1749859199999, "quote_volume": 12176038.98928, "trades": 118805, "taker_buy_base": 156890239.0, "taker_buy_quote": 6108946.61702 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.04037, "high": 0.04274, "low": 0.03922, "close": 0.04022, "volume": 267775247.0, "close_time": 1749945599999, "quote_volume": 10973372.52856, "trades": 95545, "taker_buy_base": 133477711.0, "taker_buy_quote": 5478130.9463 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.04021, "high": 0.04138, "low": 0.03931, "close": 0.04074, "volume": 133860912.0, "close_time": 1750031999999, "quote_volume": 5415914.13614, "trades": 52172, "taker_buy_base": 64762342.0, "taker_buy_quote": 2622550.05258 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.04074, "high": 0.04234, "low": 0.03963, "close": 0.03978, "volume": 183464708.0, "close_time": 1750118399999, "quote_volume": 7524963.89384, "trades": 70557, "taker_buy_base": 89938087.0, "taker_buy_quote": 3691352.02092 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03977, "high": 0.04064, "low": 0.03728, "close": 0.03823, "volume": 150575543.0, "close_time": 1750204799999, "quote_volume": 5850535.12644, "trades": 59666, "taker_buy_base": 70889602.0, "taker_buy_quote": 2756008.13899 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03824, "high": 0.03869, "low": 0.03506, "close": 0.03659, "volume": 179741496.0, "close_time": 1750291199999, "quote_volume": 6561674.73627, "trades": 80333, "taker_buy_base": 77398698.0, "taker_buy_quote": 2819979.94319 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03659, "high": 0.04124, "low": 0.03588, "close": 0.04022, "volume": 505320105.0, "close_time": 1750377599999, "quote_volume": 19545520.52944, "trades": 183762, "taker_buy_base": 250071647.0, "taker_buy_quote": 9664610.63489 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.04022, "high": 0.04059, "low": 0.03611, "close": 0.03643, "volume": 206230027.0, "close_time": 1750463999999, "quote_volume": 7980836.0557, "trades": 59358, "taker_buy_base": 89201217.0, "taker_buy_quote": 3447614.76397 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03642, "high": 0.0379, "low": 0.03354, "close": 0.0346, "volume": 137233962.0, "close_time": 1750550399999, "quote_volume": 4879062.83126, "trades": 42248, "taker_buy_base": 64367985.0, "taker_buy_quote": 2286814.73009 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03461, "high": 0.03536, "low": 0.03286, "close": 0.03477, "volume": 166205775.0, "close_time": 1750636799999, "quote_volume": 5667898.90358, "trades": 52858, "taker_buy_base": 82075981.0, "taker_buy_quote": 2799289.42621 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.03478, "high": 0.03843, "low": 0.03417, "close": 0.03814, "volume": 159140149.0, "close_time": 1750723199999, "quote_volume": 5801718.24424, "trades": 63276, "taker_buy_base": 72556979.0, "taker_buy_quote": 2640836.58128 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03814, "high": 0.03818, "low": 0.03476, "close": 0.03495, "volume": 121390238.0, "close_time": 1750809599999, "quote_volume": 4404138.51247, "trades": 49433, "taker_buy_base": 55875043.0, "taker_buy_quote": 2024994.55731 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03496, "high": 0.03627, "low": 0.03136, "close": 0.03196, "volume": 224691127.0, "close_time": 1750895999999, "quote_volume": 7582340.38562, "trades": 86026, "taker_buy_base": 106364280.0, "taker_buy_quote": 3586815.8179 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03196, "high": 0.03299, "low": 0.02927, "close": 0.03138, "volume": 421319897.0, "close_time": 1750982399999, "quote_volume": 12769852.58911, "trades": 98185, "taker_buy_base": 213843164.0, "taker_buy_quote": 6466104.12516 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.03139, "high": 0.03243, "low": 0.03041, "close": 0.03187, "volume": 133927440.0, "close_time": 1751068799999, "quote_volume": 4203344.41583, "trades": 42411, "taker_buy_base": 64509953.0, "taker_buy_quote": 2023056.62443 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03188, "high": 0.03332, "low": 0.03126, "close": 0.03289, "volume": 81921125.0, "close_time": 1751155199999, "quote_volume": 2626719.96137, "trades": 29706, "taker_buy_base": 38873513.0, "taker_buy_quote": 1245477.46791 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0329, "high": 0.03658, "low": 0.03175, "close": 0.03587, "volume": 137002100.0, "close_time": 1751241599999, "quote_volume": 4653694.07611, "trades": 51637, "taker_buy_base": 66646746.0, "taker_buy_quote": 2263459.47137 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03588, "high": 0.03653, "low": 0.03341, "close": 0.03455, "volume": 267581264.0, "close_time": 1751327999999, "quote_volume": 9372765.97798, "trades": 92054, "taker_buy_base": 129888271.0, "taker_buy_quote": 4552644.26997 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03456, "high": 0.03578, "low": 0.03258, "close": 0.03302, "volume": 223256208.0, "close_time": 1751414399999, "quote_volume": 7694953.22158, "trades": 71073, "taker_buy_base": 110991952.0, "taker_buy_quote": 3831997.76344 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03303, "high": 0.03494, "low": 0.03205, "close": 0.03421, "volume": 129408118.0, "close_time": 1751500799999, "quote_volume": 4334342.30087, "trades": 45979, "taker_buy_base": 62305655.0, "taker_buy_quote": 2086129.56335 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0342, "high": 0.03487, "low": 0.03224, "close": 0.03298, "volume": 120399659.0, "close_time": 1751587199999, "quote_volume": 4063822.27002, "trades": 41597, "taker_buy_base": 55509858.0, "taker_buy_quote": 1873856.17115 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03296, "high": 0.03399, "low": 0.03103, "close": 0.03132, "volume": 306788654.0, "close_time": 1751673599999, "quote_volume": 9948418.09763, "trades": 70542, "taker_buy_base": 162690294.0, "taker_buy_quote": 5275832.95046 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03133, "high": 0.03194, "low": 0.02998, "close": 0.03119, "volume": 614290351.0, "close_time": 1751759999999, "quote_volume": 19029185.57324, "trades": 141090, "taker_buy_base": 347896249.0, "taker_buy_quote": 10776520.9103 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0312, "high": 0.03294, "low": 0.0309, "close": 0.03198, "volume": 113331221.0, "close_time": 1751846399999, "quote_volume": 3620347.04524, "trades": 39340, "taker_buy_base": 47773686.0, "taker_buy_quote": 1527152.22354 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03199, "high": 0.0328, "low": 0.03114, "close": 0.03153, "volume": 83278179.0, "close_time": 1751932799999, "quote_volume": 2660817.56777, "trades": 29191, "taker_buy_base": 37931542.0, "taker_buy_quote": 1213311.54055 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.03152, "high": 0.03385, "low": 0.03048, "close": 0.03301, "volume": 101562766.0, "close_time": 1752019199999, "quote_volume": 3229887.35554, "trades": 33555, "taker_buy_base": 50658811.0, "taker_buy_quote": 1611021.00759 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03301, "high": 0.03529, "low": 0.032, "close": 0.03446, "volume": 163856786.0, "close_time": 1752105599999, "quote_volume": 5518647.34152, "trades": 55844, "taker_buy_base": 76304075.0, "taker_buy_quote": 2570943.76759 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03448, "high": 0.04447, "low": 0.03364, "close": 0.04058, "volume": 364723694.0, "close_time": 1752191999999, "quote_volume": 13966893.19372, "trades": 125191, "taker_buy_base": 185229637.0, "taker_buy_quote": 7087819.10271 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.04056, "high": 0.04565, "low": 0.03913, "close": 0.03935, "volume": 355775278.0, "close_time": 1752278399999, "quote_volume": 14995642.04567, "trades": 144611, "taker_buy_base": 169684027.0, "taker_buy_quote": 7164469.44077 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.03936, "high": 0.0399, "low": 0.03572, "close": 0.03823, "volume": 160581638.0, "close_time": 1752364799999, "quote_volume": 6054489.4214, "trades": 62677, "taker_buy_base": 78905443.0, "taker_buy_quote": 2973994.86221 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03824, "high": 0.03853, "low": 0.03639, "close": 0.03682, "volume": 117953926.0, "close_time": 1752451199999, "quote_volume": 4439180.01304, "trades": 38374, "taker_buy_base": 60247180.0, "taker_buy_quote": 2269508.97013 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.03682, "high": 0.03893, "low": 0.03502, "close": 0.03569, "volume": 164670605.0, "close_time": 1752537599999, "quote_volume": 6078013.59796, "trades": 49385, "taker_buy_base": 74690428.0, "taker_buy_quote": 2764854.96242 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.03569, "high": 0.03798, "low": 0.0349, "close": 0.03711, "volume": 132029755.0, "close_time": 1752623999999, "quote_volume": 4779844.79149, "trades": 49652, "taker_buy_base": 63495629.0, "taker_buy_quote": 2300008.40743 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.03712, "high": 0.03771, "low": 0.03577, "close": 0.03608, "volume": 95020517.0, "close_time": 1752710399999, "quote_volume": 3495922.3295, "trades": 34866, "taker_buy_base": 46649851.0, "taker_buy_quote": 1717854.55036 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0361, "high": 0.03645, "low": 0.03414, "close": 0.03447, "volume": 112578513.0, "close_time": 1752796799999, "quote_volume": 3978006.6857, "trades": 39344, "taker_buy_base": 53339737.0, "taker_buy_quote": 1885541.5899 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.03448, "high": 0.0371, "low": 0.03448, "close": 0.03661, "volume": 163195040.0, "close_time": 1752883199999, "quote_volume": 5891674.54437, "trades": 56629, "taker_buy_base": 80241693.0, "taker_buy_quote": 2898813.76408 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.03662, "high": 0.03677, "low": 0.0348, "close": 0.03615, "volume": 78346613.0, "close_time": 1752969599999, "quote_volume": 2797315.40134, "trades": 26993, "taker_buy_base": 35265777.0, "taker_buy_quote": 1258455.21564 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.03616, "high": 0.03881, "low": 0.03552, "close": 0.03717, "volume": 106766669.0, "close_time": 1753055999999, "quote_volume": 3962908.15934, "trades": 39702, "taker_buy_base": 53052375.0, "taker_buy_quote": 1970157.50577 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.03715, "high": 0.04308, "low": 0.03627, "close": 0.04162, "volume": 243071039.0, "close_time": 1753142399999, "quote_volume": 9589065.0417, "trades": 85149, "taker_buy_base": 117554125.0, "taker_buy_quote": 4645940.53138 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.04165, "high": 0.04511, "low": 0.03943, "close": 0.04259, "volume": 369008492.0, "close_time": 1753228799999, "quote_volume": 15366807.17147, "trades": 103677, "taker_buy_base": 179137381.0, "taker_buy_quote": 7473924.16967 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.04258, "high": 0.0505, "low": 0.04186, "close": 0.04446, "volume": 677936636.0, "close_time": 1753315199999, "quote_volume": 30689233.31327, "trades": 333663, "taker_buy_base": 337361585.0, "taker_buy_quote": 15286120.02249 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.04445, "high": 0.04465, "low": 0.03769, "close": 0.04251, "volume": 492896142.0, "close_time": 1753401599999, "quote_volume": 20061100.21142, "trades": 198568, "taker_buy_base": 235329887.0, "taker_buy_quote": 9591658.91631 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.04252, "high": 0.053, "low": 0.03478, "close": 0.03684, "volume": 891721684.0, "close_time": 1753487999999, "quote_volume": 36038545.2874, "trades": 342811, "taker_buy_base": 421512834.0, "taker_buy_quote": 17053207.02927 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.03685, "high": 0.04142, "low": 0.03623, "close": 0.03993, "volume": 275386749.0, "close_time": 1753574399999, "quote_volume": 10757760.51421, "trades": 99719, "taker_buy_base": 135808457.0, "taker_buy_quote": 5300984.59424 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.03993, "high": 0.04025, "low": 0.03768, "close": 0.03847, "volume": 165717258.0, "close_time": 1753660799999, "quote_volume": 6423641.96277, "trades": 49044, "taker_buy_base": 79311595.0, "taker_buy_quote": 3076320.43881 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.03847, "high": 0.041, "low": 0.03719, "close": 0.03796, "volume": 299743050.0, "close_time": 1753747199999, "quote_volume": 11808680.98516, "trades": 99586, "taker_buy_base": 143917366.0, "taker_buy_quote": 5676320.71802 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.03797, "high": 0.03893, "low": 0.03494, "close": 0.03557, "volume": 255804735.0, "close_time": 1753833599999, "quote_volume": 9449793.02847, "trades": 105823, "taker_buy_base": 114939232.0, "taker_buy_quote": 4248792.83446 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.03556, "high": 0.03685, "low": 0.03414, "close": 0.03485, "volume": 133779811.0, "close_time": 1753919999999, "quote_volume": 4727849.09396, "trades": 62161, "taker_buy_base": 61933373.0, "taker_buy_quote": 2189877.40617 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.03484, "high": 0.03732, "low": 0.03313, "close": 0.03329, "volume": 138825881.0, "close_time": 1754006399999, "quote_volume": 4918179.82994, "trades": 59259, "taker_buy_base": 70088961.0, "taker_buy_quote": 2481376.77617 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03329, "high": 0.0338, "low": 0.03127, "close": 0.03256, "volume": 128820634.0, "close_time": 1754092799999, "quote_volume": 4230408.61117, "trades": 71209, "taker_buy_base": 63739652.0, "taker_buy_quote": 2092954.73337 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03256, "high": 0.03299, "low": 0.0309, "close": 0.0319, "volume": 86610875.0, "close_time": 1754179199999, "quote_volume": 2765339.16657, "trades": 43110, "taker_buy_base": 42352610.0, "taker_buy_quote": 1353745.58721 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0319, "high": 0.0329, "low": 0.03137, "close": 0.03263, "volume": 49717663.0, "close_time": 1754265599999, "quote_volume": 1613614.10224, "trades": 22404, "taker_buy_base": 24233841.0, "taker_buy_quote": 786835.58859 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03264, "high": 0.03515, "low": 0.03261, "close": 0.03486, "volume": 121686980.0, "close_time": 1754351999999, "quote_volume": 4170269.9311, "trades": 49205, "taker_buy_base": 62194468.0, "taker_buy_quote": 2131063.44047 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03485, "high": 0.03532, "low": 0.03223, "close": 0.03309, "volume": 94464031.0, "close_time": 1754438399999, "quote_volume": 3195633.20087, "trades": 45117, "taker_buy_base": 43505538.0, "taker_buy_quote": 1470210.72898 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03308, "high": 0.03323, "low": 0.03202, "close": 0.03271, "volume": 119312618.0, "close_time": 1754524799999, "quote_volume": 3886687.15066, "trades": 48013, "taker_buy_base": 57300899.0, "taker_buy_quote": 1866749.93391 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03271, "high": 0.03393, "low": 0.0316, "close": 0.03366, "volume": 171582748.0, "close_time": 1754611199999, "quote_volume": 5623149.71654, "trades": 63132, "taker_buy_base": 90625549.0, "taker_buy_quote": 2975657.10566 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.03368, "high": 0.03486, "low": 0.0319, "close": 0.03441, "volume": 119227016.0, "close_time": 1754697599999, "quote_volume": 3985480.27356, "trades": 51492, "taker_buy_base": 59704244.0, "taker_buy_quote": 2000701.90668 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0344, "high": 0.03781, "low": 0.03375, "close": 0.03728, "volume": 188397402.0, "close_time": 1754783999999, "quote_volume": 6880277.63658, "trades": 80356, "taker_buy_base": 95037811.0, "taker_buy_quote": 3470576.36544 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.03726, "high": 0.03839, "low": 0.03544, "close": 0.03657, "volume": 113851416.0, "close_time": 1754870399999, "quote_volume": 4195064.26564, "trades": 51855, "taker_buy_base": 54635322.0, "taker_buy_quote": 2015985.35207 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.03658, "high": 0.03818, "low": 0.03297, "close": 0.03351, "volume": 134137743.0, "close_time": 1754956799999, "quote_volume": 4764263.74262, "trades": 55088, "taker_buy_base": 66017309.0, "taker_buy_quote": 2354019.51831 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.03352, "high": 0.03955, "low": 0.03301, "close": 0.03739, "volume": 283490619.0, "close_time": 1755043199999, "quote_volume": 10464082.16608, "trades": 125798, "taker_buy_base": 147248953.0, "taker_buy_quote": 5449655.74771 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.03738, "high": 0.03832, "low": 0.0361, "close": 0.03641, "volume": 155811832.0, "close_time": 1755129599999, "quote_volume": 5783774.77724, "trades": 53453, "taker_buy_base": 72799227.0, "taker_buy_quote": 2704077.28044 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03642, "high": 0.041, "low": 0.0331, "close": 0.04002, "volume": 292589266.0, "close_time": 1755215999999, "quote_volume": 10801669.20784, "trades": 138304, "taker_buy_base": 156396865.0, "taker_buy_quote": 5787151.66174 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.03998, "high": 0.04019, "low": 0.03341, "close": 0.0351, "volume": 247734371.0, "close_time": 1755302399999, "quote_volume": 8803658.44362, "trades": 142836, "taker_buy_base": 125827366.0, "taker_buy_quote": 4472618.94046 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.03509, "high": 0.03732, "low": 0.03477, "close": 0.03516, "volume": 120827350.0, "close_time": 1755388799999, "quote_volume": 4327435.43898, "trades": 54670, "taker_buy_base": 62123134.0, "taker_buy_quote": 2225875.00339 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.03518, "high": 0.03612, "low": 0.03483, "close": 0.03504, "volume": 52930357.0, "close_time": 1755475199999, "quote_volume": 1874501.37241, "trades": 25625, "taker_buy_base": 26409800.0, "taker_buy_quote": 936049.88371 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.03503, "high": 0.03506, "low": 0.03326, "close": 0.03343, "volume": 61333203.0, "close_time": 1755561599999, "quote_volume": 2077725.17524, "trades": 25382, "taker_buy_base": 28441373.0, "taker_buy_quote": 963695.39903 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03338, "high": 0.03412, "low": 0.0322, "close": 0.03225, "volume": 56817732.0, "close_time": 1755647999999, "quote_volume": 1868978.27776, "trades": 24985, "taker_buy_base": 26723942.0, "taker_buy_quote": 879022.03908 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03227, "high": 0.034, "low": 0.03135, "close": 0.03192, "volume": 106943443.0, "close_time": 1755734399999, "quote_volume": 3480723.82366, "trades": 47730, "taker_buy_base": 57332163.0, "taker_buy_quote": 1869729.04122 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.03191, "high": 0.03221, "low": 0.02961, "close": 0.02972, "volume": 139471899.0, "close_time": 1755820799999, "quote_volume": 4335380.52021, "trades": 56886, "taker_buy_base": 56085557.0, "taker_buy_quote": 1746903.80834 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0297, "high": 0.03032, "low": 0.02751, "close": 0.02909, "volume": 431809758.0, "close_time": 1755907199999, "quote_volume": 12505516.21255, "trades": 128235, "taker_buy_base": 158125693.0, "taker_buy_quote": 4585891.18482 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02907, "high": 0.02922, "low": 0.02717, "close": 0.02799, "volume": 289477675.0, "close_time": 1755993599999, "quote_volume": 8112589.20928, "trades": 100935, "taker_buy_base": 128514920.0, "taker_buy_quote": 3605245.35768 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.02799, "high": 0.02815, "low": 0.02597, "close": 0.02649, "volume": 169034907.0, "close_time": 1756079999999, "quote_volume": 4551518.57047, "trades": 61838, "taker_buy_base": 80693416.0, "taker_buy_quote": 2173536.80953 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02648, "high": 0.02668, "low": 0.02274, "close": 0.02407, "volume": 232240296.0, "close_time": 1756166399999, "quote_volume": 5736914.28532, "trades": 82846, "taker_buy_base": 104456494.0, "taker_buy_quote": 2577667.71271 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.02408, "high": 0.02568, "low": 0.02364, "close": 0.02458, "volume": 179335619.0, "close_time": 1756252799999, "quote_volume": 4434788.81762, "trades": 57170, "taker_buy_base": 92924413.0, "taker_buy_quote": 2299162.44779 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02461, "high": 0.02566, "low": 0.02367, "close": 0.02402, "volume": 133535218.0, "close_time": 1756339199999, "quote_volume": 3281707.59822, "trades": 38171, "taker_buy_base": 65994816.0, "taker_buy_quote": 1626016.80841 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.02402, "high": 0.02521, "low": 0.0238, "close": 0.02505, "volume": 101930104.0, "close_time": 1756425599999, "quote_volume": 2515581.95927, "trades": 20485, "taker_buy_base": 47735945.0, "taker_buy_quote": 1178062.37303 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.02501, "high": 0.02501, "low": 0.02339, "close": 0.02408, "volume": 104203017.0, "close_time": 1756511999999, "quote_volume": 2520507.35375, "trades": 22848, "taker_buy_base": 48852312.0, "taker_buy_quote": 1182436.80893 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02407, "high": 0.02762, "low": 0.02362, "close": 0.02538, "volume": 173088520.0, "close_time": 1756598399999, "quote_volume": 4278984.88148, "trades": 34711, "taker_buy_base": 89693703.0, "taker_buy_quote": 2223702.10352 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02539, "high": 0.02547, "low": 0.02448, "close": 0.02493, "volume": 120127074.0, "close_time": 1756684799999, "quote_volume": 2994816.37185, "trades": 33127, "taker_buy_base": 55697138.0, "taker_buy_quote": 1388736.04899 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02494, "high": 0.02516, "low": 0.02315, "close": 0.02399, "volume": 191709096.0, "close_time": 1756771199999, "quote_volume": 4616494.1109, "trades": 53781, "taker_buy_base": 90685322.0, "taker_buy_quote": 2183945.41326 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02398, "high": 0.02476, "low": 0.02373, "close": 0.02441, "volume": 127681177.0, "close_time": 1756857599999, "quote_volume": 3100751.83382, "trades": 40887, "taker_buy_base": 56153561.0, "taker_buy_quote": 1363063.71646 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02442, "high": 0.02469, "low": 0.02394, "close": 0.0245, "volume": 69922014.0, "close_time": 1756943999999, "quote_volume": 1701900.80049, "trades": 20788, "taker_buy_base": 32266331.0, "taker_buy_quote": 785393.75337 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02452, "high": 0.02464, "low": 0.02357, "close": 0.02391, "volume": 75055117.0, "close_time": 1757030399999, "quote_volume": 1802167.85889, "trades": 30749, "taker_buy_base": 33135225.0, "taker_buy_quote": 795689.37433 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0239, "high": 0.02454, "low": 0.02382, "close": 0.02429, "volume": 75558870.0, "close_time": 1757116799999, "quote_volume": 1826156.16662, "trades": 25938, "taker_buy_base": 34503567.0, "taker_buy_quote": 833480.54924 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0243, "high": 0.02531, "low": 0.02415, "close": 0.02515, "volume": 88103270.0, "close_time": 1757203199999, "quote_volume": 2167428.90552, "trades": 30426, "taker_buy_base": 44299534.0, "taker_buy_quote": 1090506.48446 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02515, "high": 0.02668, "low": 0.02494, "close": 0.02667, "volume": 197926820.0, "close_time": 1757289599999, "quote_volume": 5099082.00973, "trades": 54956, "taker_buy_base": 94899458.0, "taker_buy_quote": 2443254.38633 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02668, "high": 0.02697, "low": 0.02577, "close": 0.0264, "volume": 143095978.0, "close_time": 1757375999999, "quote_volume": 3753581.43599, "trades": 44136, "taker_buy_base": 68823913.0, "taker_buy_quote": 1804429.24887 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02639, "high": 0.02749, "low": 0.02589, "close": 0.02614, "volume": 174359163.0, "close_time": 1757462399999, "quote_volume": 4646962.87922, "trades": 48877, "taker_buy_base": 83082464.0, "taker_buy_quote": 2214222.66444 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.02614, "high": 0.02668, "low": 0.02587, "close": 0.0265, "volume": 96736593.0, "close_time": 1757548799999, "quote_volume": 2541983.40985, "trades": 34019, "taker_buy_base": 47216611.0, "taker_buy_quote": 1240817.94061 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02651, "high": 0.02746, "low": 0.026, "close": 0.02649, "volume": 120046639.0, "close_time": 1757635199999, "quote_volume": 3198567.00814, "trades": 41614, "taker_buy_base": 57078883.0, "taker_buy_quote": 1520466.12757 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.02651, "high": 0.02738, "low": 0.02643, "close": 0.02709, "volume": 115386514.0, "close_time": 1757721599999, "quote_volume": 3101304.81053, "trades": 47201, "taker_buy_base": 56682832.0, "taker_buy_quote": 1523181.98728 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0271, "high": 0.02832, "low": 0.02705, "close": 0.02827, "volume": 123956278.0, "close_time": 1757807999999, "quote_volume": 3435018.98257, "trades": 47945, "taker_buy_base": 59528201.0, "taker_buy_quote": 1649904.23074 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.02827, "high": 0.02829, "low": 0.02627, "close": 0.02681, "volume": 138421462.0, "close_time": 1757894399999, "quote_volume": 3769617.67434, "trades": 58987, "taker_buy_base": 67238555.0, "taker_buy_quote": 1830836.0882 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0268, "high": 0.02742, "low": 0.02482, "close": 0.0261, "volume": 143970081.0, "close_time": 1757980799999, "quote_volume": 3747047.53135, "trades": 50744, "taker_buy_base": 68303378.0, "taker_buy_quote": 1777153.59929 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0261, "high": 0.02646, "low": 0.02545, "close": 0.02624, "volume": 111883911.0, "close_time": 1758067199999, "quote_volume": 2906097.09814, "trades": 45225, "taker_buy_base": 49627033.0, "taker_buy_quote": 1288875.42088 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.02625, "high": 0.02724, "low": 0.02503, "close": 0.02697, "volume": 137717840.0, "close_time": 1758153599999, "quote_volume": 3580811.14283, "trades": 54488, "taker_buy_base": 62943230.0, "taker_buy_quote": 1636028.81567 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.02699, "high": 0.03046, "low": 0.02668, "close": 0.02921, "volume": 316354310.0, "close_time": 1758239999999, "quote_volume": 9093078.98694, "trades": 113523, "taker_buy_base": 158256978.0, "taker_buy_quote": 4551800.86943 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.02922, "high": 0.03029, "low": 0.02835, "close": 0.02882, "volume": 217762135.0, "close_time": 1758326399999, "quote_volume": 6364714.61248, "trades": 88201, "taker_buy_base": 107573484.0, "taker_buy_quote": 3145952.20661 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.02881, "high": 0.02945, "low": 0.02833, "close": 0.02918, "volume": 127022955.0, "close_time": 1758412799999, "quote_volume": 3670985.86509, "trades": 66135, "taker_buy_base": 58369693.0, "taker_buy_quote": 1687442.98445 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02917, "high": 0.03108, "low": 0.02875, "close": 0.02942, "volume": 205585744.0, "close_time": 1758499199999, "quote_volume": 6100866.85231, "trades": 97286, "taker_buy_base": 101630575.0, "taker_buy_quote": 3013710.18161 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0294, "high": 0.03034, "low": 0.02575, "close": 0.02908, "volume": 378914960.0, "close_time": 1758585599999, "quote_volume": 10957996.55542, "trades": 126135, "taker_buy_base": 193560445.0, "taker_buy_quote": 5592956.21746 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02907, "high": 0.03612, "low": 0.02889, "close": 0.03162, "volume": 863589318.0, "close_time": 1758671999999, "quote_volume": 28042278.83489, "trades": 328180, "taker_buy_base": 422552784.0, "taker_buy_quote": 13717429.29569 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03161, "high": 0.03501, "low": 0.03, "close": 0.03236, "volume": 329243518.0, "close_time": 1758758399999, "quote_volume": 10611088.66065, "trades": 97490, "taker_buy_base": 157864887.0, "taker_buy_quote": 5093879.25252 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.03237, "high": 0.03512, "low": 0.03137, "close": 0.03395, "volume": 476298523.0, "close_time": 1758844799999, "quote_volume": 15817739.86733, "trades": 209397, "taker_buy_base": 238470663.0, "taker_buy_quote": 7934122.18466 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.03396, "high": 0.03653, "low": 0.03319, "close": 0.0344, "volume": 382486090.0, "close_time": 1758931199999, "quote_volume": 13282367.42081, "trades": 148342, "taker_buy_base": 195499919.0, "taker_buy_quote": 6788449.90419 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.03441, "high": 0.03443, "low": 0.0319, "close": 0.03267, "volume": 154272558.0, "close_time": 1759017599999, "quote_volume": 5085542.41138, "trades": 60205, "taker_buy_base": 70902666.0, "taker_buy_quote": 2334957.88065 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.03268, "high": 0.03624, "low": 0.0313, "close": 0.03525, "volume": 204081347.0, "close_time": 1759103999999, "quote_volume": 6831202.4029, "trades": 107486, "taker_buy_base": 97821648.0, "taker_buy_quote": 3270672.06998 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.03525, "high": 0.03696, "low": 0.03389, "close": 0.03461, "volume": 219458149.0, "close_time": 1759190399999, "quote_volume": 7678242.29824, "trades": 103960, "taker_buy_base": 100145732.0, "taker_buy_quote": 3503104.95629 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.03462, "high": 0.03607, "low": 0.03221, "close": 0.03406, "volume": 302914715.0, "close_time": 1759276799999, "quote_volume": 10341421.44554, "trades": 135530, "taker_buy_base": 146028715.0, "taker_buy_quote": 4988178.10696 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.03407, "high": 0.0369, "low": 0.03292, "close": 0.03461, "volume": 158915556.0, "close_time": 1759363199999, "quote_volume": 5529533.96679, "trades": 58474, "taker_buy_base": 71627842.0, "taker_buy_quote": 2489446.19241 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.03462, "high": 0.0361, "low": 0.03377, "close": 0.03495, "volume": 150911783.0, "close_time": 1759449599999, "quote_volume": 5230345.10598, "trades": 48374, "taker_buy_base": 66881355.0, "taker_buy_quote": 2319364.03906 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.03497, "high": 0.03938, "low": 0.03441, "close": 0.03737, "volume": 303006760.0, "close_time": 1759535999999, "quote_volume": 11283956.06711, "trades": 124247, "taker_buy_base": 142803425.0, "taker_buy_quote": 5330470.06334 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.03736, "high": 0.03743, "low": 0.03544, "close": 0.03594, "volume": 99149718.0, "close_time": 1759622399999, "quote_volume": 3596126.00529, "trades": 41512, "taker_buy_base": 49825519.0, "taker_buy_quote": 1806890.69552 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.03594, "high": 0.03744, "low": 0.03528, "close": 0.03555, "volume": 94631573.0, "close_time": 1759708799999, "quote_volume": 3424861.79641, "trades": 33949, "taker_buy_base": 46985925.0, "taker_buy_quote": 1699553.97783 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.03556, "high": 0.03727, "low": 0.03533, "close": 0.03681, "volume": 74737715.0, "close_time": 1759795199999, "quote_volume": 2721943.90967, "trades": 32222, "taker_buy_base": 34560845.0, "taker_buy_quote": 1258580.50744 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0368, "high": 0.03834, "low": 0.03464, "close": 0.03623, "volume": 160608520.0, "close_time": 1759881599999, "quote_volume": 5865559.16325, "trades": 62488, "taker_buy_base": 77024733.0, "taker_buy_quote": 2811497.58483 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.03622, "high": 0.03714, "low": 0.03481, "close": 0.03561, "volume": 137632965.0, "close_time": 1759967999999, "quote_volume": 4948835.26522, "trades": 51634, "taker_buy_base": 71713733.0, "taker_buy_quote": 2577958.24218 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0356, "high": 0.0356, "low": 0.03332, "close": 0.0343, "volume": 95835797.0, "close_time": 1760054399999, "quote_volume": 3287901.44726, "trades": 41065, "taker_buy_base": 44052717.0, "taker_buy_quote": 1511926.37842 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.03429, "high": 0.03464, "low": 0.00978, "close": 0.02651, "volume": 241373805.0, "close_time": 1760140799999, "quote_volume": 6991984.19109, "trades": 74950, "taker_buy_base": 115315372.0, "taker_buy_quote": 3321318.99865 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.02651, "high": 0.02812, "low": 0.0254, "close": 0.02612, "volume": 167408713.0, "close_time": 1760227199999, "quote_volume": 4476088.29905, "trades": 68551, "taker_buy_base": 78763575.0, "taker_buy_quote": 2104134.1105 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.02611, "high": 0.02997, "low": 0.02523, "close": 0.02961, "volume": 129757107.0, "close_time": 1760313599999, "quote_volume": 3537201.94813, "trades": 71611, "taker_buy_base": 64754689.0, "taker_buy_quote": 1772131.85101 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02959, "high": 0.03136, "low": 0.02899, "close": 0.03114, "volume": 133549468.0, "close_time": 1760399999999, "quote_volume": 4036619.30059, "trades": 60601, "taker_buy_base": 63745510.0, "taker_buy_quote": 1925824.64693 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03115, "high": 0.03127, "low": 0.02825, "close": 0.03007, "volume": 125506037.0, "close_time": 1760486399999, "quote_volume": 3741305.74557, "trades": 64246, "taker_buy_base": 64777786.0, "taker_buy_quote": 1929612.04947 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03008, "high": 0.0316, "low": 0.02863, "close": 0.02933, "volume": 128103665.0, "close_time": 1760572799999, "quote_volume": 3873282.62026, "trades": 44393, "taker_buy_base": 62960109.0, "taker_buy_quote": 1901901.75348 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.02932, "high": 0.03094, "low": 0.025, "close": 0.02837, "volume": 148444522.0, "close_time": 1760659199999, "quote_volume": 4377117.06401, "trades": 59522, "taker_buy_base": 74438939.0, "taker_buy_quote": 2196585.49034 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.02835, "high": 0.02881, "low": 0.02623, "close": 0.02762, "volume": 138160101.0, "close_time": 1760745599999, "quote_volume": 3807973.94218, "trades": 52645, "taker_buy_base": 66465294.0, "taker_buy_quote": 1831841.25083 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.02762, "high": 0.02841, "low": 0.0268, "close": 0.02743, "volume": 50576033.0, "close_time": 1760831999999, "quote_volume": 1398712.33228, "trades": 15605, "taker_buy_base": 23263903.0, "taker_buy_quote": 643473.08921 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.02741, "high": 0.0285, "low": 0.02674, "close": 0.02758, "volume": 98443931.0, "close_time": 1760918399999, "quote_volume": 2717368.2415, "trades": 24227, "taker_buy_base": 46776122.0, "taker_buy_quote": 1290428.30625 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02759, "high": 0.03329, "low": 0.02699, "close": 0.02889, "volume": 482988058.0, "close_time": 1761004799999, "quote_volume": 14428484.9596, "trades": 143103, "taker_buy_base": 241985091.0, "taker_buy_quote": 7226389.78695 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.02889, "high": 0.02981, "low": 0.02698, "close": 0.02733, "volume": 180926671.0, "close_time": 1761091199999, "quote_volume": 5145387.92932, "trades": 59392, "taker_buy_base": 89185241.0, "taker_buy_quote": 2536582.38976 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02734, "high": 0.02832, "low": 0.0253, "close": 0.02596, "volume": 153790521.0, "close_time": 1761177599999, "quote_volume": 4165564.97063, "trades": 61457, "taker_buy_base": 74423857.0, "taker_buy_quote": 2017089.50764 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02598, "high": 0.02652, "low": 0.02532, "close": 0.02583, "volume": 154035069.0, "close_time": 1761263999999, "quote_volume": 3992518.91242, "trades": 41151, "taker_buy_base": 72836827.0, "taker_buy_quote": 1888684.61697 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.02583, "high": 0.02685, "low": 0.02526, "close": 0.02571, "volume": 112969638.0, "close_time": 1761350399999, "quote_volume": 2937878.59268, "trades": 35700, "taker_buy_base": 56546379.0, "taker_buy_quote": 1471448.76061 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.02569, "high": 0.02747, "low": 0.02539, "close": 0.02699, "volume": 95679666.0, "close_time": 1761436799999, "quote_volume": 2537201.07238, "trades": 31744, "taker_buy_base": 47686352.0, "taker_buy_quote": 1263908.78441 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02698, "high": 0.02802, "low": 0.02649, "close": 0.02761, "volume": 61537276.0, "close_time": 1761523199999, "quote_volume": 1681090.97894, "trades": 23425, "taker_buy_base": 30064173.0, "taker_buy_quote": 821301.82058 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02762, "high": 0.02822, "low": 0.02666, "close": 0.02688, "volume": 75058977.0, "close_time": 1761609599999, "quote_volume": 2063077.38001, "trades": 22990, "taker_buy_base": 33329312.0, "taker_buy_quote": 916423.16969 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.02689, "high": 0.02897, "low": 0.02657, "close": 0.02721, "volume": 96179187.0, "close_time": 1761695999999, "quote_volume": 2660238.69196, "trades": 21644, "taker_buy_base": 43563800.0, "taker_buy_quote": 1204685.55542 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02722, "high": 0.02777, "low": 0.02583, "close": 0.02625, "volume": 130842070.0, "close_time": 1761782399999, "quote_volume": 3523373.5915, "trades": 38956, "taker_buy_base": 60579720.0, "taker_buy_quote": 1630665.48768 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.02625, "high": 0.02735, "low": 0.02403, "close": 0.02539, "volume": 164959160.0, "close_time": 1761868799999, "quote_volume": 4192455.09847, "trades": 51273, "taker_buy_base": 79791371.0, "taker_buy_quote": 2027593.84721 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0254, "high": 0.02602, "low": 0.02305, "close": 0.02364, "volume": 161549549.0, "close_time": 1761955199999, "quote_volume": 3956250.28751, "trades": 37412, "taker_buy_base": 72289010.0, "taker_buy_quote": 1765668.47255 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.02362, "high": 0.02523, "low": 0.02336, "close": 0.02489, "volume": 68412666.0, "close_time": 1762041599999, "quote_volume": 1669353.99845, "trades": 22741, "taker_buy_base": 32381503.0, "taker_buy_quote": 789383.17798 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.02488, "high": 0.02502, "low": 0.02271, "close": 0.02326, "volume": 102619117.0, "close_time": 1762127999999, "quote_volume": 2452688.58239, "trades": 24030, "taker_buy_base": 46340851.0, "taker_buy_quote": 1107657.1864 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.02326, "high": 0.02343, "low": 0.01979, "close": 0.02058, "volume": 134311469.0, "close_time": 1762214399999, "quote_volume": 2888604.1913, "trades": 37742, "taker_buy_base": 65662359.0, "taker_buy_quote": 1411864.96156 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02059, "high": 0.02101, "low": 0.01914, "close": 0.02022, "volume": 135144094.0, "close_time": 1762300799999, "quote_volume": 2717214.72037, "trades": 37994, "taker_buy_base": 63454965.0, "taker_buy_quote": 1275956.3562 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02024, "high": 0.02604, "low": 0.01573, "close": 0.02089, "volume": 500402767.0, "close_time": 1762387199999, "quote_volume": 10005618.90316, "trades": 141148, "taker_buy_base": 241719662.0, "taker_buy_quote": 4817244.87639 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02089, "high": 0.02526, "low": 0.0205, "close": 0.02516, "volume": 384802555.0, "close_time": 1762473599999, "quote_volume": 9008152.30593, "trades": 107511, "taker_buy_base": 191102581.0, "taker_buy_quote": 4475694.54318 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02515, "high": 0.02608, "low": 0.02312, "close": 0.025, "volume": 194030146.0, "close_time": 1762559999999, "quote_volume": 4768706.77818, "trades": 64427, "taker_buy_base": 95503973.0, "taker_buy_quote": 2349693.88617 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02501, "high": 0.02543, "low": 0.02303, "close": 0.02341, "volume": 90931767.0, "close_time": 1762646399999, "quote_volume": 2210179.84169, "trades": 32212, "taker_buy_base": 44137000.0, "taker_buy_quote": 1072789.48725 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02341, "high": 0.02399, "low": 0.02236, "close": 0.02344, "volume": 85059616.0, "close_time": 1762732799999, "quote_volume": 1983255.88863, "trades": 24688, "taker_buy_base": 43245167.0, "taker_buy_quote": 1009015.33187 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02342, "high": 0.02943, "low": 0.02332, "close": 0.02545, "volume": 299885008.0, "close_time": 1762819199999, "quote_volume": 7753262.05754, "trades": 85186, "taker_buy_base": 149320841.0, "taker_buy_quote": 3864527.45316 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02547, "high": 0.02568, "low": 0.02421, "close": 0.02432, "volume": 78067659.0, "close_time": 1762905599999, "quote_volume": 1935650.75085, "trades": 32135, "taker_buy_base": 39217440.0, "taker_buy_quote": 972404.49037 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02432, "high": 0.02603, "low": 0.02393, "close": 0.02468, "volume": 117880123.0, "close_time": 1762991999999, "quote_volume": 2953131.75612, "trades": 36996, "taker_buy_base": 58925340.0, "taker_buy_quote": 1475962.50933 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.02468, "high": 0.02553, "low": 0.02403, "close": 0.02493, "volume": 84359597.0, "close_time": 1763078399999, "quote_volume": 2094249.082, "trades": 31664, "taker_buy_base": 39454117.0, "taker_buy_quote": 979612.35883 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.02492, "high": 0.02588, "low": 0.02383, "close": 0.02504, "volume": 132584594.0, "close_time": 1763164799999, "quote_volume": 3296535.58196, "trades": 53924, "taker_buy_base": 63544406.0, "taker_buy_quote": 1579472.84998 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.02503, "high": 0.0262, "low": 0.02454, "close": 0.02469, "volume": 39987957.0, "close_time": 1763251199999, "quote_volume": 1012824.95722, "trades": 19695, "taker_buy_base": 18191696.0, "taker_buy_quote": 460793.3129 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02468, "high": 0.02549, "low": 0.02379, "close": 0.02464, "volume": 55352225.0, "close_time": 1763337599999, "quote_volume": 1354055.10524, "trades": 26924, "taker_buy_base": 24298766.0, "taker_buy_quote": 594975.5296 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.02464, "high": 0.02498, "low": 0.0234, "close": 0.02387, "volume": 40436574.0, "close_time": 1763423999999, "quote_volume": 982206.7471, "trades": 26759, "taker_buy_base": 18455542.0, "taker_buy_quote": 447782.68462 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02387, "high": 0.02661, "low": 0.02343, "close": 0.02584, "volume": 98143714.0, "close_time": 1763510399999, "quote_volume": 2458383.79757, "trades": 49676, "taker_buy_base": 46354257.0, "taker_buy_quote": 1165042.23552 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02585, "high": 0.02689, "low": 0.02419, "close": 0.02529, "volume": 95820074.0, "close_time": 1763596799999, "quote_volume": 2455454.65614, "trades": 57141, "taker_buy_base": 46802392.0, "taker_buy_quote": 1202800.76312 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0253, "high": 0.02715, "low": 0.02462, "close": 0.02476, "volume": 82386939.0, "close_time": 1763683199999, "quote_volume": 2116988.57563, "trades": 50099, "taker_buy_base": 41438332.0, "taker_buy_quote": 1064381.68231 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02476, "high": 0.02593, "low": 0.02333, "close": 0.02507, "volume": 150517697.0, "close_time": 1763769599999, "quote_volume": 3715630.72811, "trades": 76288, "taker_buy_base": 75766360.0, "taker_buy_quote": 1869995.11209 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02509, "high": 0.02547, "low": 0.02368, "close": 0.02455, "volume": 59849403.0, "close_time": 1763855999999, "quote_volume": 1469845.71683, "trades": 39343, "taker_buy_base": 27827278.0, "taker_buy_quote": 682554.5994 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02454, "high": 0.02775, "low": 0.02434, "close": 0.02579, "volume": 133550661.0, "close_time": 1763942399999, "quote_volume": 3480121.13079, "trades": 76427, "taker_buy_base": 66124742.0, "taker_buy_quote": 1722422.13315 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0258, "high": 0.02792, "low": 0.02561, "close": 0.027, "volume": 95924982.0, "close_time": 1764028799999, "quote_volume": 2548367.41594, "trades": 46504, "taker_buy_base": 50013420.0, "taker_buy_quote": 1329160.34254 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02702, "high": 0.0271, "low": 0.02574, "close": 0.02619, "volume": 42187769.0, "close_time": 1764115199999, "quote_volume": 1109325.02725, "trades": 21641, "taker_buy_base": 19619079.0, "taker_buy_quote": 516085.30002 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02618, "high": 0.02666, "low": 0.02391, "close": 0.02453, "volume": 71398401.0, "close_time": 1764201599999, "quote_volume": 1789651.29486, "trades": 30180, "taker_buy_base": 36342549.0, "taker_buy_quote": 911612.3575 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02452, "high": 0.02462, "low": 0.02252, "close": 0.0234, "volume": 66104703.0, "close_time": 1764287999999, "quote_volume": 1553213.353, "trades": 29950, "taker_buy_base": 31193829.0, "taker_buy_quote": 730508.78159 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02339, "high": 0.02394, "low": 0.02278, "close": 0.02312, "volume": 48720453.0, "close_time": 1764374399999, "quote_volume": 1140060.14214, "trades": 17238, "taker_buy_base": 23106403.0, "taker_buy_quote": 540809.19007 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02313, "high": 0.02487, "low": 0.02293, "close": 0.02401, "volume": 66553748.0, "close_time": 1764460799999, "quote_volume": 1598295.88368, "trades": 22112, "taker_buy_base": 30659958.0, "taker_buy_quote": 736757.95563 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02402, "high": 0.02871, "low": 0.02383, "close": 0.02741, "volume": 196575793.0, "close_time": 1764547199999, "quote_volume": 5213533.19626, "trades": 80749, "taker_buy_base": 101299647.0, "taker_buy_quote": 2682525.68697 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0274, "high": 0.02748, "low": 0.02514, "close": 0.02576, "volume": 208231116.0, "close_time": 1764633599999, "quote_volume": 5538362.87009, "trades": 78675, "taker_buy_base": 108164484.0, "taker_buy_quote": 2876425.79679 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02575, "high": 0.02837, "low": 0.02557, "close": 0.02747, "volume": 98210937.0, "close_time": 1764719999999, "quote_volume": 2612248.00063, "trades": 38686, "taker_buy_base": 52057167.0, "taker_buy_quote": 1384016.85978 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02745, "high": 0.02908, "low": 0.02728, "close": 0.0282, "volume": 75265257.0, "close_time": 1764806399999, "quote_volume": 2109116.42957, "trades": 42963, "taker_buy_base": 39264789.0, "taker_buy_quote": 1099986.82727 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02818, "high": 0.02868, "low": 0.02716, "close": 0.02752, "volume": 61495270.0, "close_time": 1764892799999, "quote_volume": 1718417.46853, "trades": 30065, "taker_buy_base": 31212516.0, "taker_buy_quote": 871908.75272 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02753, "high": 0.02896, "low": 0.02621, "close": 0.02816, "volume": 82675220.0, "close_time": 1764979199999, "quote_volume": 2283717.59948, "trades": 36196, "taker_buy_base": 39207531.0, "taker_buy_quote": 1082529.24373 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02815, "high": 0.02881, "low": 0.02711, "close": 0.02841, "volume": 57511478.0, "close_time": 1765065599999, "quote_volume": 1608560.14409, "trades": 22405, "taker_buy_base": 28331550.0, "taker_buy_quote": 792519.19576 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02845, "high": 0.02891, "low": 0.02645, "close": 0.02793, "volume": 47978566.0, "close_time": 1765151999999, "quote_volume": 1334034.89811, "trades": 26912, "taker_buy_base": 23194073.0, "taker_buy_quote": 644604.14223 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02794, "high": 0.02905, "low": 0.02767, "close": 0.02837, "volume": 51487294.0, "close_time": 1765238399999, "quote_volume": 1456381.67353, "trades": 28311, "taker_buy_base": 23151149.0, "taker_buy_quote": 655120.27026 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02838, "high": 0.02964, "low": 0.02746, "close": 0.02749, "volume": 51288098.0, "close_time": 1765324799999, "quote_volume": 1471192.92425, "trades": 29514, "taker_buy_base": 25833192.0, "taker_buy_quote": 741522.40936 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02749, "high": 0.0279, "low": 0.02526, "close": 0.02593, "volume": 55246078.0, "close_time": 1765411199999, "quote_volume": 1462979.36735, "trades": 31419, "taker_buy_base": 23606454.0, "taker_buy_quote": 625286.1668 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02591, "high": 0.02682, "low": 0.02589, "close": 0.02606, "volume": 40675747.0, "close_time": 1765497599999, "quote_volume": 1069332.95523, "trades": 20564, "taker_buy_base": 20715244.0, "taker_buy_quote": 544524.76127 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.02607, "high": 0.02731, "low": 0.02576, "close": 0.02699, "volume": 48712756.0, "close_time": 1765583999999, "quote_volume": 1287550.05305, "trades": 26019, "taker_buy_base": 23365386.0, "taker_buy_quote": 616998.18439 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.027, "high": 0.02996, "low": 0.02658, "close": 0.02962, "volume": 97867040.0, "close_time": 1765670399999, "quote_volume": 2795197.85756, "trades": 47192, "taker_buy_base": 48550722.0, "taker_buy_quote": 1387423.99907 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.02962, "high": 0.03151, "low": 0.02925, "close": 0.03008, "volume": 245053650.0, "close_time": 1765756799999, "quote_volume": 7465588.3099, "trades": 90264, "taker_buy_base": 124680793.0, "taker_buy_quote": 3801342.04244 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0301, "high": 0.03102, "low": 0.02914, "close": 0.03018, "volume": 93633056.0, "close_time": 1765843199999, "quote_volume": 2827087.56146, "trades": 45770, "taker_buy_base": 43344330.0, "taker_buy_quote": 1308876.15386 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03017, "high": 0.03171, "low": 0.02975, "close": 0.03144, "volume": 72296678.0, "close_time": 1765929599999, "quote_volume": 2209532.88575, "trades": 36001, "taker_buy_base": 37716534.0, "taker_buy_quote": 1153251.40465 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03143, "high": 0.0326, "low": 0.02963, "close": 0.03, "volume": 70842651.0, "close_time": 1766015999999, "quote_volume": 2224963.26755, "trades": 42362, "taker_buy_base": 35875863.0, "taker_buy_quote": 1126719.01747 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.03001, "high": 0.03072, "low": 0.02811, "close": 0.02865, "volume": 68498314.0, "close_time": 1766102399999, "quote_volume": 2032819.149, "trades": 36204, "taker_buy_base": 33950529.0, "taker_buy_quote": 1007010.53304 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02864, "high": 0.0316, "low": 0.02858, "close": 0.03106, "volume": 69794430.0, "close_time": 1766188799999, "quote_volume": 2102817.93725, "trades": 39446, "taker_buy_base": 36153648.0, "taker_buy_quote": 1088997.44231 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03106, "high": 0.0323, "low": 0.0305, "close": 0.03143, "volume": 53096945.0, "close_time": 1766275199999, "quote_volume": 1668792.01106, "trades": 27281, "taker_buy_base": 27348566.0, "taker_buy_quote": 859813.09587 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03143, "high": 0.03198, "low": 0.03048, "close": 0.03172, "volume": 40762175.0, "close_time": 1766361599999, "quote_volume": 1273100.421, "trades": 26446, "taker_buy_base": 19664426.0, "taker_buy_quote": 614076.97281 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03173, "high": 0.0336, "low": 0.03139, "close": 0.03333, "volume": 47983250.0, "close_time": 1766447999999, "quote_volume": 1563818.8272, "trades": 28670, "taker_buy_base": 24202194.0, "taker_buy_quote": 788791.18555 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03333, "high": 0.03373, "low": 0.03209, "close": 0.03231, "volume": 53175019.0, "close_time": 1766534399999, "quote_volume": 1755739.79799, "trades": 28968, "taker_buy_base": 25814349.0, "taker_buy_quote": 852171.23372 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0323, "high": 0.03236, "low": 0.03091, "close": 0.03125, "volume": 52498200.0, "close_time": 1766620799999, "quote_volume": 1660449.41236, "trades": 32438, "taker_buy_base": 25345137.0, "taker_buy_quote": 801156.77662 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03125, "high": 0.03182, "low": 0.02868, "close": 0.02908, "volume": 86843510.0, "close_time": 1766707199999, "quote_volume": 2601192.35137, "trades": 55147, "taker_buy_base": 35317779.0, "taker_buy_quote": 1056328.47513 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02908, "high": 0.02944, "low": 0.02736, "close": 0.02746, "volume": 60109842.0, "close_time": 1766793599999, "quote_volume": 1717678.73994, "trades": 30737, "taker_buy_base": 30657005.0, "taker_buy_quote": 876501.45224 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02747, "high": 0.02783, "low": 0.02693, "close": 0.02778, "volume": 39091286.0, "close_time": 1766879999999, "quote_volume": 1070033.06339, "trades": 20493, "taker_buy_base": 18947472.0, "taker_buy_quote": 518629.44038 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02778, "high": 0.02819, "low": 0.02709, "close": 0.02729, "volume": 49546463.0, "close_time": 1766966399999, "quote_volume": 1366217.44399, "trades": 30041, "taker_buy_base": 20519583.0, "taker_buy_quote": 566143.24834 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02728, "high": 0.02765, "low": 0.02505, "close": 0.0252, "volume": 50678829.0, "close_time": 1767052799999, "quote_volume": 1336937.68926, "trades": 24272, "taker_buy_base": 23643004.0, "taker_buy_quote": 623508.6958 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0252, "high": 0.02546, "low": 0.02417, "close": 0.02503, "volume": 41078330.0, "close_time": 1767139199999, "quote_volume": 1016015.85097, "trades": 14932, "taker_buy_base": 20927379.0, "taker_buy_quote": 517395.44676 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02501, "high": 0.0259, "low": 0.02366, "close": 0.0246, "volume": 77497915.0, "close_time": 1767225599999, "quote_volume": 1908337.13849, "trades": 34847, "taker_buy_base": 43454374.0, "taker_buy_quote": 1068686.3344 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02459, "high": 0.02607, "low": 0.02452, "close": 0.02597, "volume": 44858734.0, "close_time": 1767311999999, "quote_volume": 1132213.59091, "trades": 12698, "taker_buy_base": 22405238.0, "taker_buy_quote": 565405.24057 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02598, "high": 0.02711, "low": 0.0254, "close": 0.02709, "volume": 40898571.0, "close_time": 1767398399999, "quote_volume": 1071067.23785, "trades": 20566, "taker_buy_base": 20239409.0, "taker_buy_quote": 530449.76926 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.02709, "high": 0.02891, "low": 0.02704, "close": 0.02756, "volume": 52394224.0, "close_time": 1767484799999, "quote_volume": 1458386.50574, "trades": 34061, "taker_buy_base": 25814242.0, "taker_buy_quote": 719544.25164 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.02758, "high": 0.03136, "low": 0.02746, "close": 0.03025, "volume": 75909275.0, "close_time": 1767571199999, "quote_volume": 2265611.7015, "trades": 37593, "taker_buy_base": 36044359.0, "taker_buy_quote": 1072192.18714 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03026, "high": 0.03068, "low": 0.02932, "close": 0.02972, "volume": 43822287.0, "close_time": 1767657599999, "quote_volume": 1309517.39854, "trades": 21173, "taker_buy_base": 23072841.0, "taker_buy_quote": 689509.2416 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02972, "high": 0.03034, "low": 0.02833, "close": 0.02921, "volume": 54356181.0, "close_time": 1767743999999, "quote_volume": 1603168.59174, "trades": 31018, "taker_buy_base": 29531806.0, "taker_buy_quote": 870939.95356 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02924, "high": 0.03034, "low": 0.02808, "close": 0.02937, "volume": 60605651.0, "close_time": 1767830399999, "quote_volume": 1765348.97978, "trades": 33653, "taker_buy_base": 30234166.0, "taker_buy_quote": 880459.52947 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02938, "high": 0.0296, "low": 0.0265, "close": 0.0277, "volume": 85363040.0, "close_time": 1767916799999, "quote_volume": 2405584.43628, "trades": 42876, "taker_buy_base": 44062360.0, "taker_buy_quote": 1241623.98678 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02771, "high": 0.02792, "low": 0.02622, "close": 0.02671, "volume": 51751603.0, "close_time": 1768003199999, "quote_volume": 1387159.05054, "trades": 26309, "taker_buy_base": 23743551.0, "taker_buy_quote": 636194.8425 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02671, "high": 0.02716, "low": 0.0262, "close": 0.02639, "volume": 23839533.0, "close_time": 1768089599999, "quote_volume": 636523.06939, "trades": 13598, "taker_buy_base": 11015338.0, "taker_buy_quote": 293987.97413 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0264, "high": 0.02704, "low": 0.02567, "close": 0.02609, "volume": 35769291.0, "close_time": 1768175999999, "quote_volume": 943387.70861, "trades": 19205, "taker_buy_base": 13894537.0, "taker_buy_quote": 366412.67426 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0261, "high": 0.02732, "low": 0.02551, "close": 0.02582, "volume": 58996004.0, "close_time": 1768262399999, "quote_volume": 1565149.63187, "trades": 23442, "taker_buy_base": 29688369.0, "taker_buy_quote": 788328.48736 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02577, "high": 0.02718, "low": 0.02555, "close": 0.02662, "volume": 40007356.0, "close_time": 1768348799999, "quote_volume": 1045944.35142, "trades": 17542, "taker_buy_base": 18772165.0, "taker_buy_quote": 490743.4718 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02661, "high": 0.03278, "low": 0.02657, "close": 0.02861, "volume": 243490681.0, "close_time": 1768435199999, "quote_volume": 7333143.29703, "trades": 97283, "taker_buy_base": 119333189.0, "taker_buy_quote": 3598631.51799 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.02861, "high": 0.02893, "low": 0.02657, "close": 0.02714, "volume": 82650191.0, "close_time": 1768521599999, "quote_volume": 2299813.35281, "trades": 77760, "taker_buy_base": 34266468.0, "taker_buy_quote": 953106.53657 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02712, "high": 0.02883, "low": 0.02629, "close": 0.02847, "volume": 71224694.0, "close_time": 1768607999999, "quote_volume": 1936005.57594, "trades": 32763, "taker_buy_base": 32598707.0, "taker_buy_quote": 887072.15208 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02848, "high": 0.02871, "low": 0.02706, "close": 0.02713, "volume": 28982637.0, "close_time": 1768694399999, "quote_volume": 807041.78262, "trades": 11825, "taker_buy_base": 13392284.0, "taker_buy_quote": 373234.36963 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02713, "high": 0.02747, "low": 0.02571, "close": 0.0258, "volume": 50546141.0, "close_time": 1768780799999, "quote_volume": 1356240.64231, "trades": 27947, "taker_buy_base": 24388253.0, "taker_buy_quote": 654606.42999 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02579, "high": 0.02793, "low": 0.02355, "close": 0.02691, "volume": 119500558.0, "close_time": 1768867199999, "quote_volume": 3122611.80828, "trades": 57208, "taker_buy_base": 59031355.0, "taker_buy_quote": 1540909.67831 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02416, "close": 0.02426, "volume": 52973922.0, "close_time": 1768953599999, "quote_volume": 1362257.50004, "trades": 25906, "taker_buy_base": 25018537.0, "taker_buy_quote": 643615.48883 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02425, "high": 0.0257, "low": 0.0239, "close": 0.02452, "volume": 59305306.0, "close_time": 1769039999999, "quote_volume": 1464501.46017, "trades": 29514, "taker_buy_base": 30047584.0, "taker_buy_quote": 741785.96439 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02454, "high": 0.02549, "low": 0.02323, "close": 0.02432, "volume": 67752753.0, "close_time": 1769126399999, "quote_volume": 1660235.65846, "trades": 43021, "taker_buy_base": 33324276.0, "taker_buy_quote": 816405.77782 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02432, "high": 0.02444, "low": 0.02305, "close": 0.02424, "volume": 39912170.0, "close_time": 1769212799999, "quote_volume": 950918.35234, "trades": 26359, "taker_buy_base": 18996324.0, "taker_buy_quote": 452023.35812 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02423, "high": 0.02498, "low": 0.02379, "close": 0.02386, "volume": 37834533.0, "close_time": 1769299199999, "quote_volume": 918577.04947, "trades": 24727, "taker_buy_base": 13435556.0, "taker_buy_quote": 326532.10284 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02387, "high": 0.02498, "low": 0.02233, "close": 0.02343, "volume": 45756803.0, "close_time": 1769385599999, "quote_volume": 1099695.01638, "trades": 22318, "taker_buy_base": 22463008.0, "taker_buy_quote": 539104.84978 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0234, "high": 0.0241, "low": 0.02303, "close": 0.02365, "volume": 26337597.0, "close_time": 1769471999999, "quote_volume": 623557.1276, "trades": 13506, "taker_buy_base": 13582256.0, "taker_buy_quote": 321445.03439 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02368, "high": 0.02549, "low": 0.02365, "close": 0.02522, "volume": 45345344.0, "close_time": 1769558399999, "quote_volume": 1106552.56918, "trades": 25988, "taker_buy_base": 22965874.0, "taker_buy_quote": 560746.48531 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02522, "high": 0.02591, "low": 0.02485, "close": 0.0253, "volume": 23648227.0, "close_time": 1769644799999, "quote_volume": 597008.04716, "trades": 11921, "taker_buy_base": 11445943.0, "taker_buy_quote": 289117.14159 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0253, "high": 0.02615, "low": 0.02434, "close": 0.02494, "volume": 57210604.0, "close_time": 1769731199999, "quote_volume": 1437181.59163, "trades": 38650, "taker_buy_base": 29315281.0, "taker_buy_quote": 736998.57245 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02494, "high": 0.02572, "low": 0.02425, "close": 0.02523, "volume": 36392224.0, "close_time": 1769817599999, "quote_volume": 911417.75609, "trades": 20635, "taker_buy_base": 17271249.0, "taker_buy_quote": 432295.00994 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02523, "high": 0.02549, "low": 0.02387, "close": 0.02485, "volume": 61698413.0, "close_time": 1769903999999, "quote_volume": 1523777.81285, "trades": 45080, "taker_buy_base": 30657020.0, "taker_buy_quote": 756840.45079 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02485, "high": 0.02583, "low": 0.02415, "close": 0.02438, "volume": 55877660.0, "close_time": 1769990399999, "quote_volume": 1397606.41878, "trades": 28807, "taker_buy_base": 28506279.0, "taker_buy_quote": 712570.07013 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.02443, "high": 0.02571, "low": 0.02401, "close": 0.02481, "volume": 61536460.0, "close_time": 1770076799999, "quote_volume": 1524769.61957, "trades": 44524, "taker_buy_base": 31612986.0, "taker_buy_quote": 783181.62327 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.02482, "high": 0.02485, "low": 0.0212, "close": 0.02124, "volume": 76338478.0, "close_time": 1770163199999, "quote_volume": 1766078.28326, "trades": 52465, "taker_buy_base": 38567802.0, "taker_buy_quote": 890810.36915 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02123, "high": 0.02162, "low": 0.01884, "close": 0.01941, "volume": 175888131.0, "close_time": 1770249599999, "quote_volume": 3525229.04437, "trades": 104552, "taker_buy_base": 88546406.0, "taker_buy_quote": 1774778.74599 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0194, "high": 0.01954, "low": 0.01369, "close": 0.01373, "volume": 193608321.0, "close_time": 1770335999999, "quote_volume": 3213242.46625, "trades": 134762, "taker_buy_base": 94337053.0, "taker_buy_quote": 1544381.84085 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01375, "high": 0.01674, "low": 0.01272, "close": 0.0146, "volume": 330945501.0, "close_time": 1770422399999, "quote_volume": 4824864.18842, "trades": 131406, "taker_buy_base": 172013667.0, "taker_buy_quote": 2500511.42626 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01462, "high": 0.01484, "low": 0.01379, "close": 0.01407, "volume": 82119762.0, "close_time": 1770508799999, "quote_volume": 1166877.59303, "trades": 25960, "taker_buy_base": 40042793.0, "taker_buy_quote": 569417.66614 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01406, "high": 0.01407, "low": 0.01245, "close": 0.01301, "volume": 73697727.0, "close_time": 1770595199999, "quote_volume": 979825.01941, "trades": 17065, "taker_buy_base": 33432301.0, "taker_buy_quote": 444046.63961 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01299, "high": 0.0139, "low": 0.01291, "close": 0.01326, "volume": 95950002.0, "close_time": 1770681599999, "quote_volume": 1283179.80198, "trades": 31132, "taker_buy_base": 47635709.0, "taker_buy_quote": 637168.23612 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01327, "high": 0.0134, "low": 0.01268, "close": 0.01305, "volume": 35679777.0, "close_time": 1770767999999, "quote_volume": 464313.80112, "trades": 7716, "taker_buy_base": 17429928.0, "taker_buy_quote": 226990.40718 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01305, "high": 0.01364, "low": 0.01259, "close": 0.01267, "volume": 87239213.0, "close_time": 1770854399999, "quote_volume": 1139272.37199, "trades": 22557, "taker_buy_base": 44593930.0, "taker_buy_quote": 582526.71202 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01268, "high": 0.01352, "low": 0.01264, "close": 0.0133, "volume": 51223000.0, "close_time": 1770940799999, "quote_volume": 669792.41356, "trades": 10720, "taker_buy_base": 27304438.0, "taker_buy_quote": 356819.22647 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01328, "high": 0.01366, "low": 0.01278, "close": 0.01331, "volume": 49425560.0, "close_time": 1771027199999, "quote_volume": 653903.00749, "trades": 11693, "taker_buy_base": 27151341.0, "taker_buy_quote": 359122.89802 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01331, "high": 0.0139, "low": 0.013, "close": 0.01351, "volume": 56012550.0, "close_time": 1771113599999, "quote_volume": 748340.40407, "trades": 8650, "taker_buy_base": 28663224.0, "taker_buy_quote": 383396.28131 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01351, "high": 0.01647, "low": 0.01326, "close": 0.0137, "volume": 304338571.0, "close_time": 1771199999999, "quote_volume": 4333445.6573, "trades": 72107, "taker_buy_base": 155537915.0, "taker_buy_quote": 2220562.80136 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01371, "high": 0.01545, "low": 0.01368, "close": 0.01448, "volume": 192960684.0, "close_time": 1771286399999, "quote_volume": 2825332.56513, "trades": 44818, "taker_buy_base": 91082101.0, "taker_buy_quote": 1334795.20167 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01448, "high": 0.01758, "low": 0.01427, "close": 0.01501, "volume": 308559103.0, "close_time": 1771372799999, "quote_volume": 4879713.86247, "trades": 89618, "taker_buy_base": 153206939.0, "taker_buy_quote": 2429479.34229 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01502, "high": 0.01595, "low": 0.01345, "close": 0.01356, "volume": 130962087.0, "close_time": 1771459199999, "quote_volume": 1942604.27471, "trades": 30352, "taker_buy_base": 61524671.0, "taker_buy_quote": 913133.18468 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01357, "high": 0.0138, "low": 0.01255, "close": 0.01263, "volume": 91538902.0, "close_time": 1771545599999, "quote_volume": 1206358.83156, "trades": 15384, "taker_buy_base": 40570757.0, "taker_buy_quote": 535348.81633 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01265, "high": 0.01293, "low": 0.01188, "close": 0.0127, "volume": 102735065.0, "close_time": 1771631999999, "quote_volume": 1277725.70515, "trades": 13167, "taker_buy_base": 53330242.0, "taker_buy_quote": 663443.41719 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01269, "high": 0.01422, "low": 0.01247, "close": 0.01295, "volume": 136505491.0, "close_time": 1771718399999, "quote_volume": 1793292.01328, "trades": 27273, "taker_buy_base": 72423055.0, "taker_buy_quote": 954419.97068 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01294, "high": 0.01346, "low": 0.01189, "close": 0.01193, "volume": 96212723.0, "close_time": 1771804799999, "quote_volume": 1232472.54124, "trades": 16860, "taker_buy_base": 43699563.0, "taker_buy_quote": 561146.35898 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01195, "high": 0.01236, "low": 0.01151, "close": 0.01205, "volume": 106658431.0, "close_time": 1771891199999, "quote_volume": 1272714.01054, "trades": 14367, "taker_buy_base": 47622019.0, "taker_buy_quote": 568723.2016 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01204, "high": 0.01222, "low": 0.01134, "close": 0.01142, "volume": 55253787.0, "close_time": 1771977599999, "quote_volume": 649370.94658, "trades": 8292, "taker_buy_base": 26447224.0, "taker_buy_quote": 310775.07815 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01142, "high": 0.01249, "low": 0.01137, "close": 0.012, "volume": 79912290.0, "close_time": 1772063999999, "quote_volume": 962495.06395, "trades": 14198, "taker_buy_base": 41394818.0, "taker_buy_quote": 498683.01661 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01201, "high": 0.0121, "low": 0.01103, "close": 0.01135, "volume": 66247293.0, "close_time": 1772150399999, "quote_volume": 766027.81032, "trades": 6966, "taker_buy_base": 32678188.0, "taker_buy_quote": 377331.75718 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01136, "high": 0.0125, "low": 0.01124, "close": 0.01172, "volume": 80768384.0, "close_time": 1772236799999, "quote_volume": 958263.18358, "trades": 8139, "taker_buy_base": 41726495.0, "taker_buy_quote": 496000.06821 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01172, "high": 0.0138, "low": 0.01101, "close": 0.01332, "volume": 136716970.0, "close_time": 1772323199999, "quote_volume": 1663649.2903, "trades": 16686, "taker_buy_base": 77871447.0, "taker_buy_quote": 947723.63355 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01332, "high": 0.01336, "low": 0.01202, "close": 0.01248, "volume": 70443764.0, "close_time": 1772409599999, "quote_volume": 886627.64921, "trades": 9022, "taker_buy_base": 34497182.0, "taker_buy_quote": 433778.68958 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0125, "high": 0.01317, "low": 0.01203, "close": 0.01249, "volume": 67871220.0, "close_time": 1772495999999, "quote_volume": 850452.52717, "trades": 7411, "taker_buy_base": 35015987.0, "taker_buy_quote": 439174.70122 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0125, "high": 0.01351, "low": 0.01233, "close": 0.01292, "volume": 107341227.0, "close_time": 1772582399999, "quote_volume": 1387443.03223, "trades": 14817, "taker_buy_base": 55898883.0, "taker_buy_quote": 722757.94207 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01292, "high": 0.01451, "low": 0.01267, "close": 0.01407, "volume": 118734072.0, "close_time": 1772668799999, "quote_volume": 1595358.19755, "trades": 15264, "taker_buy_base": 64263320.0, "taker_buy_quote": 863813.06695 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01406, "high": 0.01966, "low": 0.01369, "close": 0.01696, "volume": 791440361.0, "close_time": 1772755199999, "quote_volume": 13210996.51554, "trades": 178209, "taker_buy_base": 445542603.0, "taker_buy_quote": 7419012.59607 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01694, "high": 0.02176, "low": 0.0161, "close": 0.0168, "volume": 729826144.0, "close_time": 1772841599999, "quote_volume": 13797976.67107, "trades": 204879, "taker_buy_base": 407475819.0, "taker_buy_quote": 7692477.39212 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01681, "high": 0.01822, "low": 0.01424, "close": 0.01558, "volume": 453341762.0, "close_time": 1772927999999, "quote_volume": 7336211.87926, "trades": 62450, "taker_buy_base": 230119430.0, "taker_buy_quote": 3734472.39992 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01559, "high": 0.01923, "low": 0.01441, "close": 0.0191, "volume": 496118219.0, "close_time": 1773014399999, "quote_volume": 8596755.05545, "trades": 107039, "taker_buy_base": 276597726.0, "taker_buy_quote": 4810854.28132 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01906, "high": 0.0195, "low": 0.0148, "close": 0.01576, "volume": 589120439.0, "close_time": 1773100799999, "quote_volume": 10055206.38709, "trades": 122302, "taker_buy_base": 299102367.0, "taker_buy_quote": 5131271.73627 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01573, "high": 0.0182, "low": 0.01433, "close": 0.01602, "volume": 766544129.0, "close_time": 1773187199999, "quote_volume": 12372191.43066, "trades": 103375, "taker_buy_base": 345535840.0, "taker_buy_quote": 5606264.09672 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01603, "high": 0.022, "low": 0.0159, "close": 0.0198, "volume": 798762268.0, "close_time": 1773273599999, "quote_volume": 15529209.75746, "trades": 142422, "taker_buy_base": 439343531.0, "taker_buy_quote": 8534360.58012 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01979, "high": 0.02297, "low": 0.01595, "close": 0.01607, "volume": 589740565.0, "close_time": 1773359999999, "quote_volume": 11227199.81668, "trades": 128727, "taker_buy_base": 285386782.0, "taker_buy_quote": 5498427.51495 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01605, "high": 0.01911, "low": 0.0149, "close": 0.01865, "volume": 949825669.0, "close_time": 1773446399999, "quote_volume": 15601656.62292, "trades": 178175, "taker_buy_base": 424277675.0, "taker_buy_quote": 7018807.47235 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01865, "high": 0.0189, "low": 0.01661, "close": 0.01685, "volume": 246187245.0, "close_time": 1773532799999, "quote_volume": 4320427.71841, "trades": 63048, "taker_buy_base": 119552014.0, "taker_buy_quote": 2098655.90349 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01687, "high": 0.01737, "low": 0.01541, "close": 0.01547, "volume": 163460558.0, "close_time": 1773619199999, "quote_volume": 2675095.52811, "trades": 46502, "taker_buy_base": 70058611.0, "taker_buy_quote": 1149516.92721 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01547, "high": 0.01744, "low": 0.01508, "close": 0.01635, "volume": 397926519.0, "close_time": 1773705599999, "quote_volume": 6418160.04097, "trades": 101949, "taker_buy_base": 178557684.0, "taker_buy_quote": 2886384.09757 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01634, "high": 0.01937, "low": 0.01624, "close": 0.01763, "volume": 438136943.0, "close_time": 1773791999999, "quote_volume": 7933230.01722, "trades": 108044, "taker_buy_base": 220978605.0, "taker_buy_quote": 4002105.28102 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01762, "high": 0.01953, "low": 0.01754, "close": 0.01792, "volume": 410194275.0, "close_time": 1773878399999, "quote_volume": 7603896.74234, "trades": 141192, "taker_buy_base": 193544851.0, "taker_buy_quote": 3582422.49502 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01791, "high": 0.01799, "low": 0.01693, "close": 0.01772, "volume": 57686272.0, "close_time": 1773964799999, "quote_volume": 1011048.46527, "trades": 11070, "taker_buy_base": 31468808.0, "taker_buy_quote": 551940.03533 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01771, "high": 0.01785, "low": 0.0162, "close": 0.01741, "volume": 86638094.0, "close_time": 1774051199999, "quote_volume": 1466877.53995, "trades": 19438, "taker_buy_base": 37940863.0, "taker_buy_quote": 642239.06349 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01741, "high": 0.01837, "low": 0.01452, "close": 0.0147, "volume": 282866850.0, "close_time": 1774137599999, "quote_volume": 4572745.00261, "trades": 89219, "taker_buy_base": 139336450.0, "taker_buy_quote": 2255395.73875 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01469, "high": 0.01562, "low": 0.01434, "close": 0.01483, "volume": 123359596.0, "close_time": 1774223999999, "quote_volume": 1851486.44999, "trades": 25410, "taker_buy_base": 58891315.0, "taker_buy_quote": 885910.08582 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01483, "high": 0.01778, "low": 0.01461, "close": 0.01716, "volume": 302782204.0, "close_time": 1774310399999, "quote_volume": 5058815.93267, "trades": 67862, "taker_buy_base": 155546126.0, "taker_buy_quote": 2597301.39624 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01714, "high": 0.02119, "low": 0.01666, "close": 0.02087, "volume": 347571079.0, "close_time": 1774396799999, "quote_volume": 6522933.65834, "trades": 113675, "taker_buy_base": 193900005.0, "taker_buy_quote": 3650779.25953 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02084, "high": 0.02155, "low": 0.01866, "close": 0.01908, "volume": 274815649.0, "close_time": 1774483199999, "quote_volume": 5514155.05464, "trades": 75545, "taker_buy_base": 148813316.0, "taker_buy_quote": 2985594.21036 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01906, "high": 0.02008, "low": 0.01632, "close": 0.01686, "volume": 153745192.0, "close_time": 1774569599999, "quote_volume": 2772253.67488, "trades": 43355, "taker_buy_base": 76115062.0, "taker_buy_quote": 1368792.11464 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01686, "high": 0.01718, "low": 0.01483, "close": 0.01515, "volume": 215008314.0, "close_time": 1774655999999, "quote_volume": 3429320.74856, "trades": 46331, "taker_buy_base": 107728248.0, "taker_buy_quote": 1727657.29171 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01515, "high": 0.01619, "low": 0.01322, "close": 0.01571, "volume": 402696177.0, "close_time": 1774742399999, "quote_volume": 5973054.44124, "trades": 76338, "taker_buy_base": 203003544.0, "taker_buy_quote": 3018764.585 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0157, "high": 0.01645, "low": 0.0138, "close": 0.01506, "volume": 202970100.0, "close_time": 1774828799999, "quote_volume": 3015179.82562, "trades": 36411, "taker_buy_base": 105940850.0, "taker_buy_quote": 1576281.1398 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01505, "high": 0.0157, "low": 0.014, "close": 0.01425, "volume": 224907788.0, "close_time": 1774915199999, "quote_volume": 3289730.07907, "trades": 46991, "taker_buy_base": 108422365.0, "taker_buy_quote": 1583560.88874 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01423, "high": 0.01547, "low": 0.01364, "close": 0.01495, "volume": 237147163.0, "close_time": 1775001599999, "quote_volume": 3434717.70317, "trades": 54465, "taker_buy_base": 110793950.0, "taker_buy_quote": 1606200.02487 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01494, "high": 0.01531, "low": 0.01396, "close": 0.01416, "volume": 196305701.0, "close_time": 1775087999999, "quote_volume": 2850060.85904, "trades": 47322, "taker_buy_base": 102461944.0, "taker_buy_quote": 1488152.8297 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01418, "high": 0.01424, "low": 0.01286, "close": 0.01287, "volume": 198581611.0, "close_time": 1775174399999, "quote_volume": 2700345.8704, "trades": 28962, "taker_buy_base": 90935096.0, "taker_buy_quote": 1235814.47884 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01287, "high": 0.01482, "low": 0.01276, "close": 0.01477, "volume": 292785663.0, "close_time": 1775260799999, "quote_volume": 4088978.05559, "trades": 76629, "taker_buy_base": 150935530.0, "taker_buy_quote": 2109832.58574 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01478, "high": 0.01492, "low": 0.01361, "close": 0.01384, "volume": 111693729.0, "close_time": 1775347199999, "quote_volume": 1576042.29393, "trades": 33128, "taker_buy_base": 59304498.0, "taker_buy_quote": 837526.29194 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01385, "high": 0.01478, "low": 0.01362, "close": 0.01453, "volume": 158510078.0, "close_time": 1775433599999, "quote_volume": 2254579.46579, "trades": 52056, "taker_buy_base": 79937596.0, "taker_buy_quote": 1136667.07803 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01454, "high": 0.01473, "low": 0.01332, "close": 0.01363, "volume": 118408104.0, "close_time": 1775519999999, "quote_volume": 1661593.56862, "trades": 27158, "taker_buy_base": 55725716.0, "taker_buy_quote": 781972.97599 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0136, "high": 0.01512, "low": 0.0136, "close": 0.01493, "volume": 199894946.0, "close_time": 1775606399999, "quote_volume": 2923507.60155, "trades": 49788, "taker_buy_base": 97553785.0, "taker_buy_quote": 1427000.09215 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01492, "high": 0.015, "low": 0.014, "close": 0.01409, "volume": 131586897.0, "close_time": 1775692799999, "quote_volume": 1904496.10688, "trades": 24189, "taker_buy_base": 65948928.0, "taker_buy_quote": 954738.84205 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0141, "high": 0.01599, "low": 0.0139, "close": 0.01515, "volume": 237542066.0, "close_time": 1775779199999, "quote_volume": 3517813.21126, "trades": 69750, "taker_buy_base": 116390872.0, "taker_buy_quote": 1725686.42088 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01516, "high": 0.01672, "low": 0.0148, "close": 0.01647, "volume": 124139996.0, "close_time": 1775865599999, "quote_volume": 1979059.60792, "trades": 33755, "taker_buy_base": 67998108.0, "taker_buy_quote": 1086648.98929 } ] } }, "last_update": "2026-04-10T08:57:55.732537" }