{ "symbol": "JSTUSDT", "fetched_at": "2026-04-10T08:58:26.320529", "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": 0.0305, "high": 0.03054, "low": 0.03049, "close": 0.03052, "volume": 3102049.8, "close_time": 1760259599999, "quote_volume": 94664.327942, "trades": 1681, "taker_buy_base": 2387406.2, "taker_buy_quote": 72859.339127 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.03053, "high": 0.03059, "low": 0.03047, "close": 0.03059, "volume": 6341346.9, "close_time": 1760263199999, "quote_volume": 193638.720602, "trades": 1028, "taker_buy_base": 4389626.4, "taker_buy_quote": 134074.742647 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.03059, "high": 0.03062, "low": 0.03057, "close": 0.03062, "volume": 1916567.2, "close_time": 1760266799999, "quote_volume": 58658.620247, "trades": 520, "taker_buy_base": 1400755.4, "taker_buy_quote": 42875.69739 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.03062, "high": 0.03067, "low": 0.03061, "close": 0.03065, "volume": 2213711.4, "close_time": 1760270399999, "quote_volume": 67814.640501, "trades": 513, "taker_buy_base": 1865082.2, "taker_buy_quote": 57133.359819 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.03064, "high": 0.03071, "low": 0.03063, "close": 0.0307, "volume": 3627133.1, "close_time": 1760273999999, "quote_volume": 111286.845569, "trades": 768, "taker_buy_base": 2987895.8, "taker_buy_quote": 91669.147786 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.03069, "high": 0.03072, "low": 0.03064, "close": 0.03068, "volume": 2038642.7, "close_time": 1760277599999, "quote_volume": 62526.22566, "trades": 698, "taker_buy_base": 608687.3, "taker_buy_quote": 18678.233584 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.03067, "high": 0.03103, "low": 0.03063, "close": 0.03095, "volume": 16654893.4, "close_time": 1760281199999, "quote_volume": 513862.44139, "trades": 3261, "taker_buy_base": 11030905.9, "taker_buy_quote": 340305.744091 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.03096, "high": 0.03129, "low": 0.03096, "close": 0.03126, "volume": 14524743.3, "close_time": 1760284799999, "quote_volume": 452240.446908, "trades": 3391, "taker_buy_base": 9779258.5, "taker_buy_quote": 304456.848706 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.03126, "high": 0.03143, "low": 0.03125, "close": 0.03139, "volume": 7653275.6, "close_time": 1760288399999, "quote_volume": 239847.636948, "trades": 2741, "taker_buy_base": 4954908.3, "taker_buy_quote": 155305.098393 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.03139, "high": 0.03142, "low": 0.03133, "close": 0.03137, "volume": 2927989.2, "close_time": 1760291999999, "quote_volume": 91898.200614, "trades": 689, "taker_buy_base": 899003.7, "taker_buy_quote": 28224.449213 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.03138, "high": 0.03143, "low": 0.03132, "close": 0.03133, "volume": 1888624.7, "close_time": 1760295599999, "quote_volume": 59232.798038, "trades": 480, "taker_buy_base": 732597.9, "taker_buy_quote": 22991.050911 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.03133, "high": 0.03137, "low": 0.03133, "close": 0.03136, "volume": 364332.0, "close_time": 1760299199999, "quote_volume": 11424.512968, "trades": 118, "taker_buy_base": 234706.4, "taker_buy_quote": 7360.723538 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.03137, "high": 0.03144, "low": 0.03135, "close": 0.03137, "volume": 2530314.3, "close_time": 1760302799999, "quote_volume": 79414.526816, "trades": 671, "taker_buy_base": 1524158.0, "taker_buy_quote": 47840.279115 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.03137, "high": 0.03143, "low": 0.03126, "close": 0.03133, "volume": 3881229.5, "close_time": 1760306399999, "quote_volume": 121642.726389, "trades": 634, "taker_buy_base": 1656213.1, "taker_buy_quote": 51919.557057 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.03134, "high": 0.03139, "low": 0.03126, "close": 0.03137, "volume": 3246497.3, "close_time": 1760309999999, "quote_volume": 101749.051078, "trades": 727, "taker_buy_base": 2006682.4, "taker_buy_quote": 62902.213552 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.03136, "high": 0.03139, "low": 0.03132, "close": 0.03138, "volume": 1906586.8, "close_time": 1760313599999, "quote_volume": 59782.755072, "trades": 793, "taker_buy_base": 1169176.8, "taker_buy_quote": 36669.918533 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.03138, "high": 0.03142, "low": 0.03133, "close": 0.0314, "volume": 3278125.4, "close_time": 1760317199999, "quote_volume": 102861.940229, "trades": 1345, "taker_buy_base": 1817436.5, "taker_buy_quote": 57044.14407 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.0314, "high": 0.03157, "low": 0.03136, "close": 0.03147, "volume": 2973602.2, "close_time": 1760320799999, "quote_volume": 93501.706248, "trades": 1040, "taker_buy_base": 1799501.5, "taker_buy_quote": 56589.242655 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.03147, "high": 0.0315, "low": 0.03143, "close": 0.03145, "volume": 1499599.8, "close_time": 1760324399999, "quote_volume": 47174.019848, "trades": 437, "taker_buy_base": 752557.2, "taker_buy_quote": 23680.20065 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.03143, "high": 0.03147, "low": 0.03139, "close": 0.03141, "volume": 1444032.1, "close_time": 1760327999999, "quote_volume": 45364.047225, "trades": 240, "taker_buy_base": 328860.3, "taker_buy_quote": 10332.812461 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.03142, "high": 0.03145, "low": 0.03138, "close": 0.03139, "volume": 1080754.3, "close_time": 1760331599999, "quote_volume": 33960.450239, "trades": 485, "taker_buy_base": 466412.7, "taker_buy_quote": 14660.697452 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.03139, "high": 0.03143, "low": 0.03138, "close": 0.03138, "volume": 958496.2, "close_time": 1760335199999, "quote_volume": 30096.59555, "trades": 334, "taker_buy_base": 382560.1, "taker_buy_quote": 12014.009972 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.03138, "high": 0.03149, "low": 0.03134, "close": 0.03146, "volume": 3205721.0, "close_time": 1760338799999, "quote_volume": 100722.399613, "trades": 579, "taker_buy_base": 1747704.3, "taker_buy_quote": 54921.326973 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.03145, "high": 0.03148, "low": 0.03139, "close": 0.03142, "volume": 1652382.2, "close_time": 1760342399999, "quote_volume": 51940.168213, "trades": 389, "taker_buy_base": 697422.2, "taker_buy_quote": 21931.472931 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.03143, "high": 0.03149, "low": 0.03142, "close": 0.03147, "volume": 2078898.4, "close_time": 1760345999999, "quote_volume": 65395.165508, "trades": 365, "taker_buy_base": 1339469.5, "taker_buy_quote": 42141.030006 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.03148, "high": 0.0315, "low": 0.03138, "close": 0.03149, "volume": 2525381.4, "close_time": 1760349599999, "quote_volume": 79453.985719, "trades": 717, "taker_buy_base": 1414641.4, "taker_buy_quote": 44519.844024 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.0315, "high": 0.03153, "low": 0.03141, "close": 0.03149, "volume": 3191241.7, "close_time": 1760353199999, "quote_volume": 100428.718478, "trades": 520, "taker_buy_base": 1451607.5, "taker_buy_quote": 45697.793161 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.03149, "high": 0.03152, "low": 0.03125, "close": 0.03143, "volume": 10015887.6, "close_time": 1760356799999, "quote_volume": 314629.934508, "trades": 2106, "taker_buy_base": 5080985.6, "taker_buy_quote": 159646.497726 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.03143, "high": 0.03151, "low": 0.03138, "close": 0.03145, "volume": 5348117.1, "close_time": 1760360399999, "quote_volume": 168199.362484, "trades": 1172, "taker_buy_base": 2535125.5, "taker_buy_quote": 79755.134461 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.03145, "high": 0.03161, "low": 0.03143, "close": 0.03158, "volume": 10819115.7, "close_time": 1760363999999, "quote_volume": 341088.294356, "trades": 2185, "taker_buy_base": 6093488.7, "taker_buy_quote": 192121.12206 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.03158, "high": 0.03159, "low": 0.03146, "close": 0.03149, "volume": 6330610.5, "close_time": 1760367599999, "quote_volume": 199537.035875, "trades": 2017, "taker_buy_base": 2348628.0, "taker_buy_quote": 74040.330365 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0315, "high": 0.03159, "low": 0.03149, "close": 0.03157, "volume": 3184649.6, "close_time": 1760371199999, "quote_volume": 100462.019879, "trades": 1089, "taker_buy_base": 2313861.3, "taker_buy_quote": 72994.352707 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.03156, "high": 0.03162, "low": 0.03152, "close": 0.03162, "volume": 3109644.6, "close_time": 1760374799999, "quote_volume": 98177.611283, "trades": 700, "taker_buy_base": 1874067.9, "taker_buy_quote": 59187.998899 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.03161, "high": 0.03175, "low": 0.03161, "close": 0.03173, "volume": 5528097.3, "close_time": 1760378399999, "quote_volume": 175073.986382, "trades": 759, "taker_buy_base": 3979427.0, "taker_buy_quote": 126030.171598 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.03173, "high": 0.0318, "low": 0.03171, "close": 0.03179, "volume": 3883293.2, "close_time": 1760381999999, "quote_volume": 123331.16425, "trades": 900, "taker_buy_base": 2611544.1, "taker_buy_quote": 82944.331657 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.03179, "high": 0.03185, "low": 0.03179, "close": 0.03183, "volume": 2487209.6, "close_time": 1760385599999, "quote_volume": 79147.219551, "trades": 350, "taker_buy_base": 1983019.7, "taker_buy_quote": 63101.564843 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.03183, "high": 0.03188, "low": 0.03183, "close": 0.03188, "volume": 1318440.6, "close_time": 1760389199999, "quote_volume": 41997.47134, "trades": 286, "taker_buy_base": 1088246.8, "taker_buy_quote": 34666.817116 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.03188, "high": 0.03202, "low": 0.03186, "close": 0.03188, "volume": 2935522.9, "close_time": 1760392799999, "quote_volume": 93666.592703, "trades": 628, "taker_buy_base": 1787377.2, "taker_buy_quote": 57033.557051 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.03187, "high": 0.03194, "low": 0.03186, "close": 0.03193, "volume": 1540587.4, "close_time": 1760396399999, "quote_volume": 49167.091407, "trades": 422, "taker_buy_base": 1084168.4, "taker_buy_quote": 34604.408931 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.03193, "high": 0.03197, "low": 0.03188, "close": 0.03188, "volume": 2107158.6, "close_time": 1760399999999, "quote_volume": 67307.63995, "trades": 255, "taker_buy_base": 1054843.2, "taker_buy_quote": 33700.083353 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03188, "high": 0.03195, "low": 0.03186, "close": 0.03194, "volume": 1343402.5, "close_time": 1760403599999, "quote_volume": 42853.809826, "trades": 267, "taker_buy_base": 565586.0, "taker_buy_quote": 18045.545486 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.03194, "high": 0.03202, "low": 0.03191, "close": 0.03198, "volume": 2664403.4, "close_time": 1760407199999, "quote_volume": 85184.442078, "trades": 319, "taker_buy_base": 1944502.4, "taker_buy_quote": 62161.942753 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.03198, "high": 0.03214, "low": 0.03193, "close": 0.03212, "volume": 5945173.3, "close_time": 1760410799999, "quote_volume": 190599.647701, "trades": 905, "taker_buy_base": 3898999.0, "taker_buy_quote": 125005.637546 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.03212, "high": 0.03216, "low": 0.03203, "close": 0.03212, "volume": 3038939.7, "close_time": 1760414399999, "quote_volume": 97573.107429, "trades": 580, "taker_buy_base": 1446360.4, "taker_buy_quote": 46450.6952 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.03213, "high": 0.0322, "low": 0.032, "close": 0.03209, "volume": 5297399.2, "close_time": 1760417999999, "quote_volume": 170055.820264, "trades": 1214, "taker_buy_base": 2313222.1, "taker_buy_quote": 74285.480345 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.03209, "high": 0.03224, "low": 0.032, "close": 0.03206, "volume": 7952731.7, "close_time": 1760421599999, "quote_volume": 255442.76039, "trades": 1584, "taker_buy_base": 3804990.7, "taker_buy_quote": 122250.118229 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.03206, "high": 0.03222, "low": 0.03167, "close": 0.0319, "volume": 23848029.1, "close_time": 1760425199999, "quote_volume": 762527.739978, "trades": 4460, "taker_buy_base": 11043695.6, "taker_buy_quote": 353280.099558 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.03189, "high": 0.03214, "low": 0.03187, "close": 0.03195, "volume": 15093258.0, "close_time": 1760428799999, "quote_volume": 483156.614031, "trades": 1586, "taker_buy_base": 8524254.8, "taker_buy_quote": 272957.984735 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.03195, "high": 0.03201, "low": 0.03184, "close": 0.03195, "volume": 6022398.9, "close_time": 1760432399999, "quote_volume": 192380.889323, "trades": 614, "taker_buy_base": 2550192.8, "taker_buy_quote": 81490.853099 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.03196, "high": 0.03206, "low": 0.03185, "close": 0.03195, "volume": 5421352.8, "close_time": 1760435999999, "quote_volume": 173266.573491, "trades": 432, "taker_buy_base": 2419692.9, "taker_buy_quote": 77383.158033 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.03194, "high": 0.03246, "low": 0.03179, "close": 0.03191, "volume": 37961732.6, "close_time": 1760439599999, "quote_volume": 1216122.756004, "trades": 3658, "taker_buy_base": 18540427.4, "taker_buy_quote": 594424.977033 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.03191, "high": 0.03221, "low": 0.0319, "close": 0.03221, "volume": 9666273.2, "close_time": 1760443199999, "quote_volume": 310114.876835, "trades": 1144, "taker_buy_base": 6968062.3, "taker_buy_quote": 223580.042749 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.03221, "high": 0.03228, "low": 0.03206, "close": 0.03208, "volume": 8696592.2, "close_time": 1760446799999, "quote_volume": 279791.784708, "trades": 1087, "taker_buy_base": 3440740.7, "taker_buy_quote": 110766.646959 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0321, "high": 0.03227, "low": 0.032, "close": 0.03224, "volume": 12614988.0, "close_time": 1760450399999, "quote_volume": 405541.993395, "trades": 1033, "taker_buy_base": 7341678.1, "taker_buy_quote": 236166.811102 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.03226, "high": 0.03275, "low": 0.03224, "close": 0.03241, "volume": 29039501.2, "close_time": 1760453999999, "quote_volume": 941998.482752, "trades": 4635, "taker_buy_base": 15727507.5, "taker_buy_quote": 510346.297242 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.03242, "high": 0.03273, "low": 0.03234, "close": 0.03273, "volume": 17916560.4, "close_time": 1760457599999, "quote_volume": 582616.454082, "trades": 2109, "taker_buy_base": 11406385.0, "taker_buy_quote": 371159.377347 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03273, "high": 0.03276, "low": 0.03257, "close": 0.03266, "volume": 15807436.9, "close_time": 1760461199999, "quote_volume": 516203.285168, "trades": 2927, "taker_buy_base": 6726037.4, "taker_buy_quote": 219777.519874 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.03266, "high": 0.03276, "low": 0.03246, "close": 0.03268, "volume": 11583594.7, "close_time": 1760464799999, "quote_volume": 378096.488883, "trades": 1788, "taker_buy_base": 6489195.3, "taker_buy_quote": 211888.311623 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.03269, "high": 0.03285, "low": 0.03267, "close": 0.03271, "volume": 7713574.2, "close_time": 1760468399999, "quote_volume": 252631.09489, "trades": 1229, "taker_buy_base": 4271543.2, "taker_buy_quote": 139939.09744 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.0327, "high": 0.03272, "low": 0.03248, "close": 0.03259, "volume": 8054396.5, "close_time": 1760471999999, "quote_volume": 262470.933884, "trades": 1035, "taker_buy_base": 3191789.9, "taker_buy_quote": 104004.778178 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.03258, "high": 0.0326, "low": 0.03253, "close": 0.03255, "volume": 1151447.7, "close_time": 1760475599999, "quote_volume": 37485.637714, "trades": 258, "taker_buy_base": 301850.8, "taker_buy_quote": 9828.377333 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.03256, "high": 0.03258, "low": 0.03253, "close": 0.03256, "volume": 920184.5, "close_time": 1760479199999, "quote_volume": 29951.549015, "trades": 169, "taker_buy_base": 495985.2, "taker_buy_quote": 16147.345246 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.03258, "high": 0.03277, "low": 0.03248, "close": 0.03258, "volume": 4433061.2, "close_time": 1760482799999, "quote_volume": 144560.624865, "trades": 441, "taker_buy_base": 2107030.8, "taker_buy_quote": 68750.433483 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.03259, "high": 0.03268, "low": 0.03256, "close": 0.03264, "volume": 2475479.6, "close_time": 1760486399999, "quote_volume": 80771.394523, "trades": 346, "taker_buy_base": 1927970.8, "taker_buy_quote": 62914.600478 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03265, "high": 0.03265, "low": 0.03245, "close": 0.03249, "volume": 5643535.1, "close_time": 1760489999999, "quote_volume": 183502.602801, "trades": 720, "taker_buy_base": 1677856.9, "taker_buy_quote": 54529.146592 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.03248, "high": 0.03249, "low": 0.03237, "close": 0.03242, "volume": 3244464.2, "close_time": 1760493599999, "quote_volume": 105194.983486, "trades": 284, "taker_buy_base": 748883.3, "taker_buy_quote": 24286.174857 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.03243, "high": 0.03254, "low": 0.03242, "close": 0.03244, "volume": 5409220.5, "close_time": 1760497199999, "quote_volume": 175694.734205, "trades": 478, "taker_buy_base": 3555777.7, "taker_buy_quote": 115503.94507 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.03244, "high": 0.03244, "low": 0.03234, "close": 0.0324, "volume": 2721607.8, "close_time": 1760500799999, "quote_volume": 88188.594117, "trades": 245, "taker_buy_base": 637994.4, "taker_buy_quote": 20670.499168 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03241, "high": 0.03249, "low": 0.03237, "close": 0.03249, "volume": 1949532.1, "close_time": 1760504399999, "quote_volume": 63265.773462, "trades": 211, "taker_buy_base": 1521384.0, "taker_buy_quote": 49376.463591 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.03249, "high": 0.03252, "low": 0.03243, "close": 0.03244, "volume": 2269818.7, "close_time": 1760507999999, "quote_volume": 73682.968583, "trades": 269, "taker_buy_base": 1055972.3, "taker_buy_quote": 34287.405877 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.03245, "high": 0.03253, "low": 0.0324, "close": 0.03247, "volume": 2763003.9, "close_time": 1760511599999, "quote_volume": 89634.597043, "trades": 316, "taker_buy_base": 1501851.8, "taker_buy_quote": 48729.898177 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.03247, "high": 0.0325, "low": 0.03244, "close": 0.0325, "volume": 1947418.9, "close_time": 1760515199999, "quote_volume": 63229.806629, "trades": 384, "taker_buy_base": 945668.3, "taker_buy_quote": 30719.944052 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0325, "high": 0.03266, "low": 0.03249, "close": 0.03262, "volume": 6503435.6, "close_time": 1760518799999, "quote_volume": 211861.036828, "trades": 1528, "taker_buy_base": 4695210.0, "taker_buy_quote": 152938.247961 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.03262, "high": 0.03265, "low": 0.03254, "close": 0.03254, "volume": 3348458.6, "close_time": 1760522399999, "quote_volume": 109091.842962, "trades": 432, "taker_buy_base": 1082228.7, "taker_buy_quote": 35264.458901 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.03255, "high": 0.03258, "low": 0.03252, "close": 0.03257, "volume": 1396518.1, "close_time": 1760525999999, "quote_volume": 45443.950731, "trades": 195, "taker_buy_base": 521976.1, "taker_buy_quote": 16990.38255 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.03257, "high": 0.03258, "low": 0.0324, "close": 0.03246, "volume": 5319567.4, "close_time": 1760529599999, "quote_volume": 172755.884214, "trades": 534, "taker_buy_base": 1840600.4, "taker_buy_quote": 59786.123043 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03246, "high": 0.03246, "low": 0.03231, "close": 0.03233, "volume": 4341873.3, "close_time": 1760533199999, "quote_volume": 140583.128052, "trades": 568, "taker_buy_base": 797048.0, "taker_buy_quote": 25802.838269 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.03232, "high": 0.03232, "low": 0.032, "close": 0.03217, "volume": 12508591.1, "close_time": 1760536799999, "quote_volume": 402697.787854, "trades": 1588, "taker_buy_base": 4773600.8, "taker_buy_quote": 153645.078387 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.03219, "high": 0.0323, "low": 0.03212, "close": 0.03216, "volume": 10052758.7, "close_time": 1760540399999, "quote_volume": 323887.841953, "trades": 675, "taker_buy_base": 3851982.4, "taker_buy_quote": 124135.64693 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.03215, "high": 0.03236, "low": 0.03201, "close": 0.03208, "volume": 16562693.5, "close_time": 1760543999999, "quote_volume": 532655.971778, "trades": 1422, "taker_buy_base": 7168959.3, "taker_buy_quote": 230725.238974 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.03208, "high": 0.03217, "low": 0.03203, "close": 0.03214, "volume": 2945865.2, "close_time": 1760547599999, "quote_volume": 94580.770285, "trades": 461, "taker_buy_base": 2056258.1, "taker_buy_quote": 66039.400645 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.03212, "high": 0.03221, "low": 0.03205, "close": 0.03219, "volume": 4510307.4, "close_time": 1760551199999, "quote_volume": 144921.055045, "trades": 448, "taker_buy_base": 2837246.6, "taker_buy_quote": 91227.58216 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0322, "high": 0.03226, "low": 0.03215, "close": 0.03224, "volume": 1968042.0, "close_time": 1760554799999, "quote_volume": 63373.653906, "trades": 657, "taker_buy_base": 1258559.7, "taker_buy_quote": 40537.484894 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.03223, "high": 0.03224, "low": 0.03216, "close": 0.03216, "volume": 1322012.1, "close_time": 1760558399999, "quote_volume": 42557.342908, "trades": 361, "taker_buy_base": 285953.2, "taker_buy_quote": 9210.002776 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0322, "high": 0.03221, "low": 0.03203, "close": 0.03213, "volume": 5662486.4, "close_time": 1760561999999, "quote_volume": 181891.531676, "trades": 923, "taker_buy_base": 2412170.2, "taker_buy_quote": 77503.374125 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.03213, "high": 0.03226, "low": 0.03203, "close": 0.03214, "volume": 5828164.6, "close_time": 1760565599999, "quote_volume": 187244.525401, "trades": 748, "taker_buy_base": 2879501.8, "taker_buy_quote": 92552.718901 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.03214, "high": 0.03221, "low": 0.03212, "close": 0.03218, "volume": 1985188.6, "close_time": 1760569199999, "quote_volume": 63870.917, "trades": 399, "taker_buy_base": 1469136.5, "taker_buy_quote": 47270.635466 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.03218, "high": 0.03225, "low": 0.03217, "close": 0.03225, "volume": 1843936.4, "close_time": 1760572799999, "quote_volume": 59423.158974, "trades": 370, "taker_buy_base": 1490382.0, "taker_buy_quote": 48030.530087 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03225, "high": 0.03225, "low": 0.03217, "close": 0.03219, "volume": 1752693.1, "close_time": 1760576399999, "quote_volume": 56435.66551, "trades": 332, "taker_buy_base": 368174.7, "taker_buy_quote": 11860.045478 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.03218, "high": 0.03229, "low": 0.03217, "close": 0.03226, "volume": 2078120.7, "close_time": 1760579999999, "quote_volume": 66979.849757, "trades": 400, "taker_buy_base": 1590795.8, "taker_buy_quote": 51277.533286 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.03227, "high": 0.03233, "low": 0.03219, "close": 0.03229, "volume": 3040282.4, "close_time": 1760583599999, "quote_volume": 98163.704046, "trades": 417, "taker_buy_base": 1890160.0, "taker_buy_quote": 61039.551865 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.03227, "high": 0.03231, "low": 0.03226, "close": 0.03227, "volume": 436291.8, "close_time": 1760587199999, "quote_volume": 14085.106613, "trades": 119, "taker_buy_base": 248582.5, "taker_buy_quote": 8026.452227 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.03229, "high": 0.03231, "low": 0.03215, "close": 0.03221, "volume": 2869635.5, "close_time": 1760590799999, "quote_volume": 92444.957582, "trades": 269, "taker_buy_base": 512327.0, "taker_buy_quote": 16506.80569 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0322, "high": 0.03225, "low": 0.03212, "close": 0.03215, "volume": 4920702.9, "close_time": 1760594399999, "quote_volume": 158449.023718, "trades": 692, "taker_buy_base": 2262881.6, "taker_buy_quote": 72900.963855 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.03215, "high": 0.03226, "low": 0.03214, "close": 0.0322, "volume": 1476671.1, "close_time": 1760597999999, "quote_volume": 47527.847312, "trades": 273, "taker_buy_base": 827917.8, "taker_buy_quote": 26652.000231 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0322, "high": 0.03222, "low": 0.03208, "close": 0.03214, "volume": 3049683.3, "close_time": 1760601599999, "quote_volume": 97989.010078, "trades": 311, "taker_buy_base": 614460.7, "taker_buy_quote": 19749.694376 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.03214, "high": 0.03214, "low": 0.03204, "close": 0.03207, "volume": 3277782.5, "close_time": 1760605199999, "quote_volume": 105169.602124, "trades": 301, "taker_buy_base": 1220907.6, "taker_buy_quote": 39181.800019 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.03207, "high": 0.03208, "low": 0.03175, "close": 0.03198, "volume": 15692947.7, "close_time": 1760608799999, "quote_volume": 500805.615509, "trades": 1782, "taker_buy_base": 6593905.8, "taker_buy_quote": 210487.666949 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.03198, "high": 0.03206, "low": 0.03194, "close": 0.03197, "volume": 1903262.3, "close_time": 1760612399999, "quote_volume": 60901.807713, "trades": 202, "taker_buy_base": 1028541.7, "taker_buy_quote": 32924.95861 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.03197, "high": 0.03201, "low": 0.03192, "close": 0.03201, "volume": 1883710.5, "close_time": 1760615999999, "quote_volume": 60198.765891, "trades": 124, "taker_buy_base": 822317.9, "taker_buy_quote": 26289.72654 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.032, "high": 0.03203, "low": 0.03196, "close": 0.03197, "volume": 911219.5, "close_time": 1760619599999, "quote_volume": 29158.572615, "trades": 227, "taker_buy_base": 556409.6, "taker_buy_quote": 17807.554346 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.03197, "high": 0.032, "low": 0.03187, "close": 0.03192, "volume": 2687970.8, "close_time": 1760623199999, "quote_volume": 85840.78164, "trades": 224, "taker_buy_base": 674991.7, "taker_buy_quote": 21561.061555 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.03192, "high": 0.03192, "low": 0.03176, "close": 0.0318, "volume": 6624362.7, "close_time": 1760626799999, "quote_volume": 210941.833896, "trades": 674, "taker_buy_base": 2432997.6, "taker_buy_quote": 77505.745092 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0318, "high": 0.03181, "low": 0.03133, "close": 0.03138, "volume": 23548756.5, "close_time": 1760630399999, "quote_volume": 743156.486851, "trades": 1909, "taker_buy_base": 7130079.9, "taker_buy_quote": 224934.188685 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.03138, "high": 0.0315, "low": 0.0312, "close": 0.03147, "volume": 14867864.7, "close_time": 1760633999999, "quote_volume": 465966.221036, "trades": 1315, "taker_buy_base": 7575046.8, "taker_buy_quote": 237585.367963 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.03147, "high": 0.03149, "low": 0.0314, "close": 0.03142, "volume": 3147703.2, "close_time": 1760637599999, "quote_volume": 98946.051591, "trades": 317, "taker_buy_base": 1345270.8, "taker_buy_quote": 42312.178065 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.03141, "high": 0.0315, "low": 0.03128, "close": 0.0315, "volume": 10044342.6, "close_time": 1760641199999, "quote_volume": 315277.865837, "trades": 814, "taker_buy_base": 6000472.5, "taker_buy_quote": 188454.9552 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.03149, "high": 0.03153, "low": 0.03134, "close": 0.03141, "volume": 7696344.7, "close_time": 1760644799999, "quote_volume": 241935.580277, "trades": 657, "taker_buy_base": 3314314.6, "taker_buy_quote": 104233.223892 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.03141, "high": 0.03142, "low": 0.03121, "close": 0.03126, "volume": 9236442.3, "close_time": 1760648399999, "quote_volume": 288970.959601, "trades": 835, "taker_buy_base": 2976132.4, "taker_buy_quote": 93094.656062 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.03126, "high": 0.03138, "low": 0.03125, "close": 0.03138, "volume": 3844536.6, "close_time": 1760651999999, "quote_volume": 120431.635278, "trades": 441, "taker_buy_base": 3265213.8, "taker_buy_quote": 102286.169478 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.03138, "high": 0.03138, "low": 0.03124, "close": 0.03127, "volume": 3715176.8, "close_time": 1760655599999, "quote_volume": 116359.489988, "trades": 359, "taker_buy_base": 937053.8, "taker_buy_quote": 29358.444918 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.03129, "high": 0.03136, "low": 0.03127, "close": 0.03134, "volume": 1948721.6, "close_time": 1760659199999, "quote_volume": 61051.170941, "trades": 157, "taker_buy_base": 1375046.1, "taker_buy_quote": 43086.202178 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03134, "high": 0.03142, "low": 0.03134, "close": 0.03141, "volume": 1739634.0, "close_time": 1760662799999, "quote_volume": 54594.522245, "trades": 245, "taker_buy_base": 1478056.0, "taker_buy_quote": 46385.764393 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.03141, "high": 0.03147, "low": 0.03136, "close": 0.03138, "volume": 2484179.5, "close_time": 1760666399999, "quote_volume": 78059.889216, "trades": 337, "taker_buy_base": 1718191.7, "taker_buy_quote": 54001.578873 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0314, "high": 0.03143, "low": 0.03138, "close": 0.03143, "volume": 249216.5, "close_time": 1760669999999, "quote_volume": 7830.35382, "trades": 88, "taker_buy_base": 159241.6, "taker_buy_quote": 5004.179653 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.03144, "high": 0.03146, "low": 0.03142, "close": 0.03145, "volume": 522754.3, "close_time": 1760673599999, "quote_volume": 16436.867646, "trades": 182, "taker_buy_base": 473129.5, "taker_buy_quote": 14877.099942 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.03145, "high": 0.03146, "low": 0.03143, "close": 0.03145, "volume": 320620.0, "close_time": 1760677199999, "quote_volume": 10085.034716, "trades": 145, "taker_buy_base": 277694.2, "taker_buy_quote": 8735.13434 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.03143, "high": 0.03143, "low": 0.03136, "close": 0.03136, "volume": 1433942.8, "close_time": 1760680799999, "quote_volume": 45022.978085, "trades": 111, "taker_buy_base": 228539.5, "taker_buy_quote": 7174.060099 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.03137, "high": 0.03137, "low": 0.0311, "close": 0.0311, "volume": 9189620.5, "close_time": 1760684399999, "quote_volume": 286924.950726, "trades": 1106, "taker_buy_base": 1978975.7, "taker_buy_quote": 61815.879497 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0311, "high": 0.03111, "low": 0.03067, "close": 0.03073, "volume": 15761993.8, "close_time": 1760687999999, "quote_volume": 486994.809558, "trades": 2268, "taker_buy_base": 2489615.0, "taker_buy_quote": 76911.271929 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03073, "high": 0.03075, "low": 0.03062, "close": 0.03064, "volume": 6647164.9, "close_time": 1760691599999, "quote_volume": 203965.158896, "trades": 859, "taker_buy_base": 2221122.2, "taker_buy_quote": 68187.868422 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.03065, "high": 0.03087, "low": 0.03063, "close": 0.03082, "volume": 6561660.2, "close_time": 1760695199999, "quote_volume": 201866.805283, "trades": 1305, "taker_buy_base": 5124695.9, "taker_buy_quote": 157676.313244 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.03082, "high": 0.03084, "low": 0.0307, "close": 0.03079, "volume": 5556340.8, "close_time": 1760698799999, "quote_volume": 170995.327187, "trades": 4242, "taker_buy_base": 2948983.3, "taker_buy_quote": 90775.644761 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.03078, "high": 0.03091, "low": 0.03077, "close": 0.03087, "volume": 4005748.3, "close_time": 1760702399999, "quote_volume": 123612.219127, "trades": 788, "taker_buy_base": 2745282.3, "taker_buy_quote": 84717.196473 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03087, "high": 0.03093, "low": 0.03086, "close": 0.03093, "volume": 2270398.2, "close_time": 1760705999999, "quote_volume": 70150.137115, "trades": 447, "taker_buy_base": 1113765.5, "taker_buy_quote": 34424.373422 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.03093, "high": 0.03093, "low": 0.0307, "close": 0.03082, "volume": 6265523.0, "close_time": 1760709599999, "quote_volume": 193227.680492, "trades": 552, "taker_buy_base": 2787794.1, "taker_buy_quote": 85990.119195 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.03081, "high": 0.03083, "low": 0.03055, "close": 0.03066, "volume": 11992593.5, "close_time": 1760713199999, "quote_volume": 367958.167241, "trades": 951, "taker_buy_base": 4513081.2, "taker_buy_quote": 138381.312721 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.03064, "high": 0.03098, "low": 0.03064, "close": 0.03097, "volume": 13944438.9, "close_time": 1760716799999, "quote_volume": 429430.48926, "trades": 2664, "taker_buy_base": 10867486.0, "taker_buy_quote": 334852.669382 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03097, "high": 0.03117, "low": 0.03093, "close": 0.03096, "volume": 11882771.6, "close_time": 1760720399999, "quote_volume": 368935.064855, "trades": 1177, "taker_buy_base": 5966741.1, "taker_buy_quote": 185329.933285 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.03097, "high": 0.031, "low": 0.03093, "close": 0.03099, "volume": 1071175.0, "close_time": 1760723999999, "quote_volume": 33168.260017, "trades": 164, "taker_buy_base": 518919.7, "taker_buy_quote": 16075.629463 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.03097, "high": 0.03106, "low": 0.03097, "close": 0.031, "volume": 1962000.7, "close_time": 1760727599999, "quote_volume": 60864.057085, "trades": 206, "taker_buy_base": 1723748.8, "taker_buy_quote": 53475.169517 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.03102, "high": 0.03102, "low": 0.03095, "close": 0.03099, "volume": 1174758.1, "close_time": 1760731199999, "quote_volume": 36402.207355, "trades": 74, "taker_buy_base": 196321.4, "taker_buy_quote": 6083.893978 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.031, "high": 0.0311, "low": 0.03099, "close": 0.03107, "volume": 1876457.6, "close_time": 1760734799999, "quote_volume": 58258.109494, "trades": 204, "taker_buy_base": 1600441.5, "taker_buy_quote": 49684.493464 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.03107, "high": 0.03114, "low": 0.03105, "close": 0.03105, "volume": 1514571.2, "close_time": 1760738399999, "quote_volume": 47080.943766, "trades": 133, "taker_buy_base": 1114212.4, "taker_buy_quote": 34635.00533 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.03106, "high": 0.03106, "low": 0.03102, "close": 0.03104, "volume": 961272.2, "close_time": 1760741999999, "quote_volume": 29838.022387, "trades": 177, "taker_buy_base": 60375.2, "taker_buy_quote": 1873.959825 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.03104, "high": 0.03107, "low": 0.03103, "close": 0.03107, "volume": 155768.2, "close_time": 1760745599999, "quote_volume": 4836.554273, "trades": 90, "taker_buy_base": 124302.8, "taker_buy_quote": 3859.614335 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03107, "high": 0.03114, "low": 0.03104, "close": 0.03114, "volume": 2628188.7, "close_time": 1760749199999, "quote_volume": 81755.463644, "trades": 603, "taker_buy_base": 2118371.6, "taker_buy_quote": 65899.045243 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.03114, "high": 0.03122, "low": 0.03113, "close": 0.03122, "volume": 2099050.6, "close_time": 1760752799999, "quote_volume": 65443.395535, "trades": 171, "taker_buy_base": 1879745.8, "taker_buy_quote": 58605.644723 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.03122, "high": 0.03123, "low": 0.03115, "close": 0.03116, "volume": 1866269.0, "close_time": 1760756399999, "quote_volume": 58214.080837, "trades": 157, "taker_buy_base": 767493.1, "taker_buy_quote": 23950.746681 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.03118, "high": 0.0312, "low": 0.03116, "close": 0.03116, "volume": 396845.2, "close_time": 1760759999999, "quote_volume": 12369.793524, "trades": 71, "taker_buy_base": 101956.1, "taker_buy_quote": 3178.543823 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03116, "high": 0.03116, "low": 0.0311, "close": 0.03112, "volume": 1153086.2, "close_time": 1760763599999, "quote_volume": 35900.729521, "trades": 133, "taker_buy_base": 231022.8, "taker_buy_quote": 7189.22104 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.03112, "high": 0.03115, "low": 0.03111, "close": 0.03115, "volume": 260448.9, "close_time": 1760767199999, "quote_volume": 8106.524226, "trades": 64, "taker_buy_base": 166026.0, "taker_buy_quote": 5168.37347 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.03116, "high": 0.03118, "low": 0.03114, "close": 0.03115, "volume": 499653.6, "close_time": 1760770799999, "quote_volume": 15570.798582, "trades": 71, "taker_buy_base": 399369.8, "taker_buy_quote": 12445.979515 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.03115, "high": 0.03123, "low": 0.03115, "close": 0.03117, "volume": 2646950.7, "close_time": 1760774399999, "quote_volume": 82544.80103, "trades": 301, "taker_buy_base": 1619061.4, "taker_buy_quote": 50503.190712 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.03117, "high": 0.03121, "low": 0.03117, "close": 0.03117, "volume": 406948.4, "close_time": 1760777999999, "quote_volume": 12694.520462, "trades": 111, "taker_buy_base": 197785.3, "taker_buy_quote": 6170.476868 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.03117, "high": 0.03121, "low": 0.03116, "close": 0.0312, "volume": 269694.1, "close_time": 1760781599999, "quote_volume": 8410.672385, "trades": 79, "taker_buy_base": 136795.4, "taker_buy_quote": 4267.121805 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0312, "high": 0.03121, "low": 0.03117, "close": 0.03121, "volume": 408217.0, "close_time": 1760785199999, "quote_volume": 12738.171994, "trades": 72, "taker_buy_base": 301634.6, "taker_buy_quote": 9413.031951 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.03121, "high": 0.03122, "low": 0.03118, "close": 0.03122, "volume": 465250.7, "close_time": 1760788799999, "quote_volume": 14520.98226, "trades": 86, "taker_buy_base": 264584.7, "taker_buy_quote": 8259.282457 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.03122, "high": 0.03122, "low": 0.03104, "close": 0.03118, "volume": 1881106.0, "close_time": 1760792399999, "quote_volume": 58580.352104, "trades": 259, "taker_buy_base": 708548.7, "taker_buy_quote": 22067.034737 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.03118, "high": 0.0312, "low": 0.03108, "close": 0.03115, "volume": 1701541.7, "close_time": 1760795999999, "quote_volume": 52985.017619, "trades": 235, "taker_buy_base": 340549.3, "taker_buy_quote": 10603.101788 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.03115, "high": 0.03117, "low": 0.03109, "close": 0.03117, "volume": 2047906.4, "close_time": 1760799599999, "quote_volume": 63749.173688, "trades": 155, "taker_buy_base": 1055809.4, "taker_buy_quote": 32884.274738 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.03117, "high": 0.03119, "low": 0.03114, "close": 0.03116, "volume": 461406.1, "close_time": 1760803199999, "quote_volume": 14381.161163, "trades": 46, "taker_buy_base": 375454.2, "taker_buy_quote": 11702.92459 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.03116, "high": 0.03117, "low": 0.03099, "close": 0.03116, "volume": 1847229.5, "close_time": 1760806799999, "quote_volume": 57474.477791, "trades": 242, "taker_buy_base": 568705.1, "taker_buy_quote": 17697.776154 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.03114, "high": 0.0312, "low": 0.03113, "close": 0.03119, "volume": 1338520.7, "close_time": 1760810399999, "quote_volume": 41735.421318, "trades": 110, "taker_buy_base": 1100508.3, "taker_buy_quote": 34312.951322 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.0312, "high": 0.0312, "low": 0.03117, "close": 0.03117, "volume": 65201.0, "close_time": 1760813999999, "quote_volume": 2033.803893, "trades": 24, "taker_buy_base": 47427.2, "taker_buy_quote": 1479.514798 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.03118, "high": 0.03125, "low": 0.03118, "close": 0.03122, "volume": 1253232.3, "close_time": 1760817599999, "quote_volume": 39127.725333, "trades": 194, "taker_buy_base": 1081398.7, "taker_buy_quote": 33763.120532 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.03122, "high": 0.03124, "low": 0.0312, "close": 0.03121, "volume": 272851.9, "close_time": 1760821199999, "quote_volume": 8519.035946, "trades": 302, "taker_buy_base": 99054.9, "taker_buy_quote": 3093.114652 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0312, "high": 0.03126, "low": 0.03118, "close": 0.03126, "volume": 1311544.1, "close_time": 1760824799999, "quote_volume": 40946.230758, "trades": 183, "taker_buy_base": 772924.6, "taker_buy_quote": 24143.905322 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.03126, "high": 0.03128, "low": 0.03125, "close": 0.03127, "volume": 798318.6, "close_time": 1760828399999, "quote_volume": 24961.67855, "trades": 128, "taker_buy_base": 789275.9, "taker_buy_quote": 24679.030636 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.03127, "high": 0.03128, "low": 0.03125, "close": 0.03128, "volume": 130001.1, "close_time": 1760831999999, "quote_volume": 4065.316684, "trades": 65, "taker_buy_base": 108681.4, "taker_buy_quote": 3398.895249 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03127, "high": 0.03128, "low": 0.03123, "close": 0.03125, "volume": 174151.0, "close_time": 1760835599999, "quote_volume": 5441.786406, "trades": 42, "taker_buy_base": 35613.6, "taker_buy_quote": 1113.35856 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.03123, "high": 0.03132, "low": 0.03123, "close": 0.03131, "volume": 1464441.6, "close_time": 1760839199999, "quote_volume": 45835.216484, "trades": 159, "taker_buy_base": 1429564.8, "taker_buy_quote": 44743.439627 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.03132, "high": 0.03137, "low": 0.03131, "close": 0.03137, "volume": 1510657.2, "close_time": 1760842799999, "quote_volume": 47351.488137, "trades": 164, "taker_buy_base": 1425615.6, "taker_buy_quote": 44686.568705 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.03137, "high": 0.03142, "low": 0.03136, "close": 0.03142, "volume": 1967993.8, "close_time": 1760846399999, "quote_volume": 61783.782518, "trades": 295, "taker_buy_base": 1679673.3, "taker_buy_quote": 52732.020979 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.03142, "high": 0.03146, "low": 0.03139, "close": 0.03146, "volume": 1893576.6, "close_time": 1760849999999, "quote_volume": 59518.734011, "trades": 282, "taker_buy_base": 1580563.3, "taker_buy_quote": 49685.572735 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.03146, "high": 0.03148, "low": 0.03143, "close": 0.03143, "volume": 904795.2, "close_time": 1760853599999, "quote_volume": 28462.794234, "trades": 60, "taker_buy_base": 485169.4, "taker_buy_quote": 15265.654676 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.03144, "high": 0.03148, "low": 0.03144, "close": 0.03145, "volume": 454068.7, "close_time": 1760857199999, "quote_volume": 14289.666996, "trades": 68, "taker_buy_base": 377677.0, "taker_buy_quote": 11886.59259 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.03147, "high": 0.03155, "low": 0.03145, "close": 0.03155, "volume": 2603710.1, "close_time": 1760860799999, "quote_volume": 82056.262042, "trades": 254, "taker_buy_base": 2294739.2, "taker_buy_quote": 72323.39454 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03155, "high": 0.0317, "low": 0.03151, "close": 0.0316, "volume": 5805443.2, "close_time": 1760864399999, "quote_volume": 183388.877285, "trades": 630, "taker_buy_base": 3480834.2, "taker_buy_quote": 109976.031786 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.03158, "high": 0.03168, "low": 0.03141, "close": 0.03163, "volume": 4549198.1, "close_time": 1760867999999, "quote_volume": 143579.847436, "trades": 445, "taker_buy_base": 2208970.6, "taker_buy_quote": 69781.272176 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.03163, "high": 0.03169, "low": 0.03157, "close": 0.03162, "volume": 3514029.2, "close_time": 1760871599999, "quote_volume": 111164.896368, "trades": 470, "taker_buy_base": 1752195.7, "taker_buy_quote": 55462.897085 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.03164, "high": 0.03167, "low": 0.03162, "close": 0.03164, "volume": 963910.4, "close_time": 1760875199999, "quote_volume": 30509.459347, "trades": 149, "taker_buy_base": 687503.6, "taker_buy_quote": 21764.833986 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.03166, "high": 0.03166, "low": 0.03162, "close": 0.03162, "volume": 1175580.0, "close_time": 1760878799999, "quote_volume": 37190.940825, "trades": 97, "taker_buy_base": 414114.7, "taker_buy_quote": 13099.880959 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.03164, "high": 0.03171, "low": 0.03163, "close": 0.0317, "volume": 1520047.5, "close_time": 1760882399999, "quote_volume": 48159.064675, "trades": 181, "taker_buy_base": 1354839.5, "taker_buy_quote": 42924.764908 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.03171, "high": 0.03188, "low": 0.03167, "close": 0.03186, "volume": 5516645.4, "close_time": 1760885999999, "quote_volume": 175379.551642, "trades": 464, "taker_buy_base": 4863124.7, "taker_buy_quote": 154609.277222 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.03187, "high": 0.03213, "low": 0.03187, "close": 0.03213, "volume": 3097596.5, "close_time": 1760889599999, "quote_volume": 99030.717852, "trades": 291, "taker_buy_base": 2694195.9, "taker_buy_quote": 86132.972753 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.03213, "high": 0.03216, "low": 0.03206, "close": 0.03209, "volume": 1915856.3, "close_time": 1760893199999, "quote_volume": 61514.999942, "trades": 152, "taker_buy_base": 745915.8, "taker_buy_quote": 23970.175872 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.03209, "high": 0.03211, "low": 0.03206, "close": 0.03207, "volume": 494740.1, "close_time": 1760896799999, "quote_volume": 15877.500564, "trades": 71, "taker_buy_base": 211673.0, "taker_buy_quote": 6796.103949 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.03207, "high": 0.0321, "low": 0.03206, "close": 0.03207, "volume": 315670.3, "close_time": 1760900399999, "quote_volume": 10123.721419, "trades": 90, "taker_buy_base": 135124.0, "taker_buy_quote": 4334.073197 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.03207, "high": 0.03211, "low": 0.03207, "close": 0.03211, "volume": 200906.8, "close_time": 1760903999999, "quote_volume": 6448.014201, "trades": 52, "taker_buy_base": 159029.0, "taker_buy_quote": 5104.573167 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03209, "high": 0.0321, "low": 0.03205, "close": 0.03208, "volume": 614964.8, "close_time": 1760907599999, "quote_volume": 19720.111201, "trades": 114, "taker_buy_base": 83925.9, "taker_buy_quote": 2692.8546 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0321, "high": 0.0321, "low": 0.03205, "close": 0.03207, "volume": 563217.4, "close_time": 1760911199999, "quote_volume": 18065.013934, "trades": 85, "taker_buy_base": 275113.9, "taker_buy_quote": 8827.991887 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.03207, "high": 0.03212, "low": 0.03206, "close": 0.0321, "volume": 944492.6, "close_time": 1760914799999, "quote_volume": 30325.041345, "trades": 109, "taker_buy_base": 809863.3, "taker_buy_quote": 26005.143554 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.03211, "high": 0.03214, "low": 0.03211, "close": 0.03213, "volume": 577145.7, "close_time": 1760918399999, "quote_volume": 18544.595949, "trades": 149, "taker_buy_base": 477865.6, "taker_buy_quote": 15355.28259 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03214, "high": 0.03215, "low": 0.03205, "close": 0.03211, "volume": 1724161.8, "close_time": 1760921999999, "quote_volume": 55340.520622, "trades": 208, "taker_buy_base": 687015.3, "taker_buy_quote": 22055.273852 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.03211, "high": 0.03215, "low": 0.03207, "close": 0.03211, "volume": 1555830.5, "close_time": 1760925599999, "quote_volume": 49974.835613, "trades": 134, "taker_buy_base": 874139.7, "taker_buy_quote": 28082.94004 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.03212, "high": 0.03248, "low": 0.03211, "close": 0.03241, "volume": 10382096.5, "close_time": 1760929199999, "quote_volume": 335367.061787, "trades": 1385, "taker_buy_base": 7592896.5, "taker_buy_quote": 245208.817268 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0324, "high": 0.03248, "low": 0.03237, "close": 0.03246, "volume": 3544195.2, "close_time": 1760932799999, "quote_volume": 114909.162422, "trades": 491, "taker_buy_base": 2425265.4, "taker_buy_quote": 78651.864103 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.03248, "high": 0.03255, "low": 0.03245, "close": 0.03249, "volume": 4210135.0, "close_time": 1760936399999, "quote_volume": 136824.108845, "trades": 513, "taker_buy_base": 2460439.9, "taker_buy_quote": 79976.512007 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.0325, "high": 0.03258, "low": 0.03248, "close": 0.03258, "volume": 2292329.3, "close_time": 1760939999999, "quote_volume": 74588.236913, "trades": 269, "taker_buy_base": 2129799.1, "taker_buy_quote": 69302.972697 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.03258, "high": 0.03265, "low": 0.03257, "close": 0.03263, "volume": 2561097.4, "close_time": 1760943599999, "quote_volume": 83536.978407, "trades": 470, "taker_buy_base": 1797991.8, "taker_buy_quote": 58640.618747 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.03263, "high": 0.03269, "low": 0.03262, "close": 0.03262, "volume": 2305292.3, "close_time": 1760947199999, "quote_volume": 75289.059113, "trades": 318, "taker_buy_base": 1474869.3, "taker_buy_quote": 48178.504084 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.03262, "high": 0.03266, "low": 0.03261, "close": 0.03265, "volume": 569773.2, "close_time": 1760950799999, "quote_volume": 18594.353548, "trades": 153, "taker_buy_base": 208296.9, "taker_buy_quote": 6798.551431 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.03265, "high": 0.03268, "low": 0.03262, "close": 0.03268, "volume": 1102714.7, "close_time": 1760954399999, "quote_volume": 36005.167702, "trades": 370, "taker_buy_base": 614119.8, "taker_buy_quote": 20057.382349 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.03268, "high": 0.03331, "low": 0.03268, "close": 0.03297, "volume": 22818644.3, "close_time": 1760957999999, "quote_volume": 751686.656869, "trades": 2784, "taker_buy_base": 13911023.7, "taker_buy_quote": 458136.850342 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.03296, "high": 0.03325, "low": 0.03296, "close": 0.0331, "volume": 9387208.7, "close_time": 1760961599999, "quote_volume": 310505.914461, "trades": 1869, "taker_buy_base": 6424073.7, "taker_buy_quote": 212488.613576 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.03311, "high": 0.03343, "low": 0.03311, "close": 0.03334, "volume": 9621872.6, "close_time": 1760965199999, "quote_volume": 320040.174508, "trades": 2187, "taker_buy_base": 7641986.4, "taker_buy_quote": 254180.514155 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.03334, "high": 0.0334, "low": 0.03323, "close": 0.03333, "volume": 5452360.0, "close_time": 1760968799999, "quote_volume": 181647.444061, "trades": 626, "taker_buy_base": 2313613.1, "taker_buy_quote": 77117.659021 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.03334, "high": 0.03337, "low": 0.0332, "close": 0.03326, "volume": 4225761.5, "close_time": 1760972399999, "quote_volume": 140636.087201, "trades": 559, "taker_buy_base": 1387679.4, "taker_buy_quote": 46218.13139 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.03326, "high": 0.03332, "low": 0.03312, "close": 0.03315, "volume": 3647426.6, "close_time": 1760975999999, "quote_volume": 121167.157138, "trades": 587, "taker_buy_base": 1147468.4, "taker_buy_quote": 38147.913117 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.03315, "high": 0.03316, "low": 0.03297, "close": 0.03302, "volume": 6107305.6, "close_time": 1760979599999, "quote_volume": 201914.201625, "trades": 918, "taker_buy_base": 1319245.8, "taker_buy_quote": 43624.681297 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.03302, "high": 0.03309, "low": 0.03295, "close": 0.03304, "volume": 3042526.7, "close_time": 1760983199999, "quote_volume": 100490.385003, "trades": 483, "taker_buy_base": 1680125.5, "taker_buy_quote": 55522.38113 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.03305, "high": 0.03312, "low": 0.03303, "close": 0.03312, "volume": 1568393.4, "close_time": 1760986799999, "quote_volume": 51881.366271, "trades": 262, "taker_buy_base": 1138141.1, "taker_buy_quote": 37652.475339 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.03311, "high": 0.03315, "low": 0.03308, "close": 0.03309, "volume": 1624691.0, "close_time": 1760990399999, "quote_volume": 53815.08912, "trades": 431, "taker_buy_base": 910643.6, "taker_buy_quote": 30167.241786 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0331, "high": 0.03312, "low": 0.03303, "close": 0.0331, "volume": 1032778.8, "close_time": 1760993999999, "quote_volume": 34160.490131, "trades": 367, "taker_buy_base": 373479.2, "taker_buy_quote": 12353.54735 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.03311, "high": 0.03314, "low": 0.03305, "close": 0.03305, "volume": 1693397.7, "close_time": 1760997599999, "quote_volume": 56037.85556, "trades": 224, "taker_buy_base": 963157.4, "taker_buy_quote": 31886.076199 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.03305, "high": 0.03307, "low": 0.03305, "close": 0.03307, "volume": 182952.9, "close_time": 1761001199999, "quote_volume": 6048.104501, "trades": 48, "taker_buy_base": 108786.5, "taker_buy_quote": 3596.886803 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.03307, "high": 0.03307, "low": 0.03305, "close": 0.03307, "volume": 765889.1, "close_time": 1761004799999, "quote_volume": 25323.427776, "trades": 151, "taker_buy_base": 420027.4, "taker_buy_quote": 13889.502581 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03306, "high": 0.03307, "low": 0.03297, "close": 0.03299, "volume": 1613865.1, "close_time": 1761008399999, "quote_volume": 53296.584704, "trades": 371, "taker_buy_base": 275063.7, "taker_buy_quote": 9083.253819 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.033, "high": 0.03305, "low": 0.03288, "close": 0.03295, "volume": 3321550.4, "close_time": 1761011999999, "quote_volume": 109394.640376, "trades": 429, "taker_buy_base": 1617438.8, "taker_buy_quote": 53259.578773 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.03297, "high": 0.03297, "low": 0.03288, "close": 0.03289, "volume": 1478246.0, "close_time": 1761015599999, "quote_volume": 48652.745723, "trades": 400, "taker_buy_base": 348849.3, "taker_buy_quote": 11484.986173 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.03289, "high": 0.03291, "low": 0.03283, "close": 0.03283, "volume": 1945384.1, "close_time": 1761019199999, "quote_volume": 63922.868394, "trades": 392, "taker_buy_base": 294163.0, "taker_buy_quote": 9666.279121 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03284, "high": 0.03284, "low": 0.03224, "close": 0.03229, "volume": 13270437.9, "close_time": 1761022799999, "quote_volume": 431509.637968, "trades": 1788, "taker_buy_base": 4141851.5, "taker_buy_quote": 134635.730355 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0323, "high": 0.03236, "low": 0.03228, "close": 0.03232, "volume": 1693864.7, "close_time": 1761026399999, "quote_volume": 54724.821047, "trades": 205, "taker_buy_base": 787456.6, "taker_buy_quote": 25447.721663 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.03229, "high": 0.03239, "low": 0.03222, "close": 0.03237, "volume": 2161601.1, "close_time": 1761029999999, "quote_volume": 69892.028307, "trades": 246, "taker_buy_base": 1576266.9, "taker_buy_quote": 50989.807386 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.03237, "high": 0.03242, "low": 0.03232, "close": 0.03241, "volume": 1936161.9, "close_time": 1761033599999, "quote_volume": 62686.459421, "trades": 443, "taker_buy_base": 1329768.9, "taker_buy_quote": 43070.967765 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03241, "high": 0.03242, "low": 0.03235, "close": 0.0324, "volume": 1251838.6, "close_time": 1761037199999, "quote_volume": 40538.793902, "trades": 286, "taker_buy_base": 617616.5, "taker_buy_quote": 20008.11751 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.03238, "high": 0.03245, "low": 0.03237, "close": 0.03245, "volume": 1288612.7, "close_time": 1761040799999, "quote_volume": 41780.718197, "trades": 236, "taker_buy_base": 1072283.7, "taker_buy_quote": 34767.421494 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.03244, "high": 0.03264, "low": 0.03244, "close": 0.0326, "volume": 4850385.2, "close_time": 1761044399999, "quote_volume": 157834.879469, "trades": 1162, "taker_buy_base": 4140856.0, "taker_buy_quote": 134735.316338 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.03261, "high": 0.03281, "low": 0.0326, "close": 0.03278, "volume": 5159097.6, "close_time": 1761047999999, "quote_volume": 168724.13865, "trades": 1664, "taker_buy_base": 4311327.7, "taker_buy_quote": 140999.076842 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.03279, "high": 0.03295, "low": 0.03276, "close": 0.03294, "volume": 5810644.5, "close_time": 1761051599999, "quote_volume": 191026.259585, "trades": 2157, "taker_buy_base": 4954482.2, "taker_buy_quote": 162869.599211 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.03295, "high": 0.03311, "low": 0.03288, "close": 0.03304, "volume": 7362718.4, "close_time": 1761055199999, "quote_volume": 242976.408882, "trades": 913, "taker_buy_base": 4618037.5, "taker_buy_quote": 152435.350027 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.03303, "high": 0.03343, "low": 0.03302, "close": 0.03339, "volume": 11489635.5, "close_time": 1761058799999, "quote_volume": 381668.13201, "trades": 1727, "taker_buy_base": 8930987.4, "taker_buy_quote": 296692.464594 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.03338, "high": 0.0335, "low": 0.03326, "close": 0.0335, "volume": 7622615.1, "close_time": 1761062399999, "quote_volume": 254638.433725, "trades": 1523, "taker_buy_base": 4787051.6, "taker_buy_quote": 159971.039306 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.03348, "high": 0.03357, "low": 0.03337, "close": 0.03339, "volume": 5796705.3, "close_time": 1761065999999, "quote_volume": 194120.976076, "trades": 1126, "taker_buy_base": 2570600.1, "taker_buy_quote": 86165.578146 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.03341, "high": 0.0335, "low": 0.03321, "close": 0.03336, "volume": 5847797.9, "close_time": 1761069599999, "quote_volume": 195278.17514, "trades": 860, "taker_buy_base": 2948611.6, "taker_buy_quote": 98524.807951 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.03336, "high": 0.03341, "low": 0.03332, "close": 0.0334, "volume": 720666.1, "close_time": 1761073199999, "quote_volume": 24046.88587, "trades": 314, "taker_buy_base": 294208.3, "taker_buy_quote": 9818.062707 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0334, "high": 0.03343, "low": 0.03338, "close": 0.0334, "volume": 760721.2, "close_time": 1761076799999, "quote_volume": 25416.466425, "trades": 209, "taker_buy_base": 613736.1, "taker_buy_quote": 20507.82866 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0334, "high": 0.03341, "low": 0.03318, "close": 0.03325, "volume": 6121924.3, "close_time": 1761080399999, "quote_volume": 203770.621972, "trades": 689, "taker_buy_base": 1230999.7, "taker_buy_quote": 40943.00073 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.03323, "high": 0.03326, "low": 0.03309, "close": 0.03324, "volume": 3836799.2, "close_time": 1761083999999, "quote_volume": 127375.039906, "trades": 705, "taker_buy_base": 1767042.7, "taker_buy_quote": 58696.09496 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.03324, "high": 0.03336, "low": 0.03321, "close": 0.03331, "volume": 4631637.1, "close_time": 1761087599999, "quote_volume": 154238.126729, "trades": 1148, "taker_buy_base": 2993110.2, "taker_buy_quote": 99677.545623 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.03332, "high": 0.03333, "low": 0.0332, "close": 0.03323, "volume": 2095285.1, "close_time": 1761091199999, "quote_volume": 69680.013924, "trades": 442, "taker_buy_base": 341486.7, "taker_buy_quote": 11358.993357 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.03326, "high": 0.03336, "low": 0.03324, "close": 0.03332, "volume": 3393159.2, "close_time": 1761094799999, "quote_volume": 113037.565939, "trades": 639, "taker_buy_base": 2155196.7, "taker_buy_quote": 71805.540043 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.03332, "high": 0.03336, "low": 0.03331, "close": 0.03335, "volume": 789112.2, "close_time": 1761098399999, "quote_volume": 26308.484115, "trades": 145, "taker_buy_base": 612853.8, "taker_buy_quote": 20435.30852 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.03335, "high": 0.03345, "low": 0.03334, "close": 0.03343, "volume": 2366161.4, "close_time": 1761101999999, "quote_volume": 79035.079259, "trades": 398, "taker_buy_base": 2201643.4, "taker_buy_quote": 73538.86024 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.03342, "high": 0.03347, "low": 0.03335, "close": 0.03346, "volume": 2265601.9, "close_time": 1761105599999, "quote_volume": 75703.173212, "trades": 473, "taker_buy_base": 1268632.6, "taker_buy_quote": 42409.359929 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.03346, "high": 0.03374, "low": 0.03345, "close": 0.03373, "volume": 8091355.1, "close_time": 1761109199999, "quote_volume": 271924.214154, "trades": 1654, "taker_buy_base": 6917414.8, "taker_buy_quote": 232410.563867 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.03374, "high": 0.03377, "low": 0.03357, "close": 0.03362, "volume": 5627891.5, "close_time": 1761112799999, "quote_volume": 189506.085612, "trades": 1105, "taker_buy_base": 1656974.0, "taker_buy_quote": 55839.945725 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.0336, "high": 0.03361, "low": 0.03348, "close": 0.03358, "volume": 3094267.9, "close_time": 1761116399999, "quote_volume": 103850.291334, "trades": 544, "taker_buy_base": 692364.6, "taker_buy_quote": 23246.220661 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.03358, "high": 0.03395, "low": 0.03345, "close": 0.03356, "volume": 25654462.0, "close_time": 1761119999999, "quote_volume": 863428.554292, "trades": 4279, "taker_buy_base": 11495504.6, "taker_buy_quote": 387223.509863 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.03356, "high": 0.03359, "low": 0.03345, "close": 0.03355, "volume": 4164846.8, "close_time": 1761123599999, "quote_volume": 139580.937945, "trades": 816, "taker_buy_base": 2036431.8, "taker_buy_quote": 68286.322761 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.03355, "high": 0.03356, "low": 0.03338, "close": 0.03339, "volume": 5365993.9, "close_time": 1761127199999, "quote_volume": 179544.600949, "trades": 970, "taker_buy_base": 1001135.6, "taker_buy_quote": 33513.233123 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0334, "high": 0.03391, "low": 0.03326, "close": 0.03336, "volume": 14045499.5, "close_time": 1761130799999, "quote_volume": 470367.373111, "trades": 3725, "taker_buy_base": 6248974.1, "taker_buy_quote": 209441.775113 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.03335, "high": 0.03338, "low": 0.03303, "close": 0.03328, "volume": 15525600.7, "close_time": 1761134399999, "quote_volume": 516353.834453, "trades": 3029, "taker_buy_base": 6337181.6, "taker_buy_quote": 210851.709398 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.03328, "high": 0.03355, "low": 0.03326, "close": 0.03355, "volume": 8418615.7, "close_time": 1761137999999, "quote_volume": 281424.350419, "trades": 1730, "taker_buy_base": 6714882.3, "taker_buy_quote": 224464.401862 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.03354, "high": 0.03374, "low": 0.03343, "close": 0.03366, "volume": 19198969.6, "close_time": 1761141599999, "quote_volume": 644280.664138, "trades": 2990, "taker_buy_base": 10673649.1, "taker_buy_quote": 358385.486121 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.03366, "high": 0.03366, "low": 0.03333, "close": 0.03349, "volume": 12501507.2, "close_time": 1761145199999, "quote_volume": 418175.425294, "trades": 2042, "taker_buy_base": 4856653.4, "taker_buy_quote": 162412.805128 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.03348, "high": 0.03354, "low": 0.03334, "close": 0.03339, "volume": 3389651.6, "close_time": 1761148799999, "quote_volume": 113289.244239, "trades": 729, "taker_buy_base": 1277636.5, "taker_buy_quote": 42721.934801 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.03339, "high": 0.0334, "low": 0.03325, "close": 0.0333, "volume": 4821309.9, "close_time": 1761152399999, "quote_volume": 160665.546298, "trades": 840, "taker_buy_base": 1506380.0, "taker_buy_quote": 50205.275805 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0333, "high": 0.03332, "low": 0.03314, "close": 0.03317, "volume": 3720786.8, "close_time": 1761155999999, "quote_volume": 123617.483626, "trades": 652, "taker_buy_base": 286663.9, "taker_buy_quote": 9530.470275 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.03318, "high": 0.03322, "low": 0.03315, "close": 0.03322, "volume": 1449675.5, "close_time": 1761159599999, "quote_volume": 48104.908667, "trades": 361, "taker_buy_base": 649432.1, "taker_buy_quote": 21560.841342 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.03322, "high": 0.03329, "low": 0.03316, "close": 0.03323, "volume": 3654358.1, "close_time": 1761163199999, "quote_volume": 121434.471242, "trades": 323, "taker_buy_base": 2134746.5, "taker_buy_quote": 70969.570915 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.03323, "high": 0.03323, "low": 0.03308, "close": 0.03312, "volume": 2199744.7, "close_time": 1761166799999, "quote_volume": 72899.596523, "trades": 317, "taker_buy_base": 319856.5, "taker_buy_quote": 10598.689149 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.03312, "high": 0.03312, "low": 0.03292, "close": 0.03294, "volume": 7045250.6, "close_time": 1761170399999, "quote_volume": 232500.07479, "trades": 832, "taker_buy_base": 1470746.6, "taker_buy_quote": 48515.696668 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.03293, "high": 0.03301, "low": 0.03292, "close": 0.03294, "volume": 1265929.7, "close_time": 1761173999999, "quote_volume": 41740.153559, "trades": 124, "taker_buy_base": 785878.7, "taker_buy_quote": 25924.167993 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.03294, "high": 0.03314, "low": 0.03293, "close": 0.03314, "volume": 4429757.2, "close_time": 1761177599999, "quote_volume": 146408.752546, "trades": 487, "taker_buy_base": 3635198.6, "taker_buy_quote": 120146.959526 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03314, "high": 0.03314, "low": 0.03301, "close": 0.03307, "volume": 1733489.3, "close_time": 1761181199999, "quote_volume": 57323.552685, "trades": 203, "taker_buy_base": 344231.0, "taker_buy_quote": 11384.119139 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.03306, "high": 0.03306, "low": 0.03297, "close": 0.033, "volume": 1118631.0, "close_time": 1761184799999, "quote_volume": 36937.668751, "trades": 224, "taker_buy_base": 118778.1, "taker_buy_quote": 3922.413668 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.033, "high": 0.03306, "low": 0.033, "close": 0.03305, "volume": 587556.7, "close_time": 1761188399999, "quote_volume": 19410.558496, "trades": 420, "taker_buy_base": 276731.9, "taker_buy_quote": 9143.080046 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.03306, "high": 0.03315, "low": 0.03303, "close": 0.03313, "volume": 2140332.6, "close_time": 1761191999999, "quote_volume": 70845.35971, "trades": 469, "taker_buy_base": 1770432.7, "taker_buy_quote": 58598.836289 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03313, "high": 0.03314, "low": 0.03309, "close": 0.03313, "volume": 606214.3, "close_time": 1761195599999, "quote_volume": 20078.870636, "trades": 137, "taker_buy_base": 300208.5, "taker_buy_quote": 9943.40934 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.0331, "high": 0.03328, "low": 0.03309, "close": 0.03315, "volume": 1657950.0, "close_time": 1761199199999, "quote_volume": 55008.267744, "trades": 209, "taker_buy_base": 1238642.4, "taker_buy_quote": 41092.246549 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.03315, "high": 0.03321, "low": 0.0331, "close": 0.03316, "volume": 2321103.0, "close_time": 1761202799999, "quote_volume": 76995.856879, "trades": 210, "taker_buy_base": 1496759.8, "taker_buy_quote": 49665.671725 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.03316, "high": 0.03322, "low": 0.03305, "close": 0.03315, "volume": 4247829.2, "close_time": 1761206399999, "quote_volume": 140829.340113, "trades": 418, "taker_buy_base": 2073752.6, "taker_buy_quote": 68784.3667 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03316, "high": 0.03316, "low": 0.03306, "close": 0.0331, "volume": 2244601.2, "close_time": 1761209999999, "quote_volume": 74317.701419, "trades": 298, "taker_buy_base": 362775.3, "taker_buy_quote": 12021.270928 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.03309, "high": 0.03327, "low": 0.03307, "close": 0.03327, "volume": 4558395.4, "close_time": 1761213599999, "quote_volume": 151280.217285, "trades": 337, "taker_buy_base": 4157766.4, "taker_buy_quote": 137989.258084 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.03327, "high": 0.0333, "low": 0.03323, "close": 0.03324, "volume": 1783026.3, "close_time": 1761217199999, "quote_volume": 59323.367666, "trades": 411, "taker_buy_base": 1167176.1, "taker_buy_quote": 38840.836208 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.03324, "high": 0.03324, "low": 0.0332, "close": 0.03323, "volume": 1305912.0, "close_time": 1761220799999, "quote_volume": 43382.995614, "trades": 339, "taker_buy_base": 232280.6, "taker_buy_quote": 7717.198259 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03322, "high": 0.03341, "low": 0.03316, "close": 0.03339, "volume": 6461538.5, "close_time": 1761224399999, "quote_volume": 215036.063483, "trades": 648, "taker_buy_base": 4791679.2, "taker_buy_quote": 159557.565453 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.03337, "high": 0.03355, "low": 0.03337, "close": 0.03355, "volume": 7179841.2, "close_time": 1761227999999, "quote_volume": 240166.319921, "trades": 658, "taker_buy_base": 7048413.6, "taker_buy_quote": 235764.275781 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.03355, "high": 0.03358, "low": 0.03348, "close": 0.03355, "volume": 2544862.2, "close_time": 1761231599999, "quote_volume": 85321.240337, "trades": 340, "taker_buy_base": 1412514.9, "taker_buy_quote": 47376.530856 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.03353, "high": 0.03361, "low": 0.03348, "close": 0.03356, "volume": 3243382.3, "close_time": 1761235199999, "quote_volume": 108783.465796, "trades": 329, "taker_buy_base": 1886396.5, "taker_buy_quote": 63296.033971 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03353, "high": 0.03354, "low": 0.03346, "close": 0.03352, "volume": 2274515.0, "close_time": 1761238799999, "quote_volume": 76187.172433, "trades": 323, "taker_buy_base": 653279.3, "taker_buy_quote": 21892.522628 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.03351, "high": 0.03359, "low": 0.03346, "close": 0.03353, "volume": 1251828.5, "close_time": 1761242399999, "quote_volume": 41960.959726, "trades": 224, "taker_buy_base": 756353.1, "taker_buy_quote": 25356.165612 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.03351, "high": 0.03354, "low": 0.03338, "close": 0.0335, "volume": 2320639.5, "close_time": 1761245999999, "quote_volume": 77694.317885, "trades": 175, "taker_buy_base": 1367441.4, "taker_buy_quote": 45803.813864 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0335, "high": 0.03351, "low": 0.03346, "close": 0.03348, "volume": 619811.5, "close_time": 1761249599999, "quote_volume": 20750.708927, "trades": 149, "taker_buy_base": 106049.2, "taker_buy_quote": 3551.586856 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.03348, "high": 0.0335, "low": 0.03341, "close": 0.03342, "volume": 1287621.8, "close_time": 1761253199999, "quote_volume": 43066.2233, "trades": 126, "taker_buy_base": 161647.5, "taker_buy_quote": 5407.952375 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.03342, "high": 0.03348, "low": 0.03342, "close": 0.03348, "volume": 334824.7, "close_time": 1761256799999, "quote_volume": 11205.073284, "trades": 29, "taker_buy_base": 317794.9, "taker_buy_quote": 10635.623013 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.03348, "high": 0.03353, "low": 0.03346, "close": 0.03352, "volume": 2426840.1, "close_time": 1761260399999, "quote_volume": 81289.703524, "trades": 197, "taker_buy_base": 1818033.5, "taker_buy_quote": 60910.101899 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.03351, "high": 0.03352, "low": 0.03346, "close": 0.0335, "volume": 852422.0, "close_time": 1761263999999, "quote_volume": 28546.187832, "trades": 172, "taker_buy_base": 243936.2, "taker_buy_quote": 8171.085566 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.03351, "high": 0.03359, "low": 0.03349, "close": 0.03357, "volume": 3180254.3, "close_time": 1761267599999, "quote_volume": 106679.26875, "trades": 430, "taker_buy_base": 2365138.1, "taker_buy_quote": 79342.110369 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.03356, "high": 0.03358, "low": 0.03354, "close": 0.03358, "volume": 168501.2, "close_time": 1761271199999, "quote_volume": 5655.085503, "trades": 198, "taker_buy_base": 81730.5, "taker_buy_quote": 2743.145007 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.03358, "high": 0.03363, "low": 0.03354, "close": 0.03361, "volume": 1452353.9, "close_time": 1761274799999, "quote_volume": 48793.65427, "trades": 740, "taker_buy_base": 1278022.2, "taker_buy_quote": 42939.294652 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.03361, "high": 0.03363, "low": 0.03357, "close": 0.03362, "volume": 755284.5, "close_time": 1761278399999, "quote_volume": 25383.939346, "trades": 684, "taker_buy_base": 554856.7, "taker_buy_quote": 18650.667035 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03362, "high": 0.0337, "low": 0.03361, "close": 0.03368, "volume": 2432282.5, "close_time": 1761281999999, "quote_volume": 81878.766985, "trades": 834, "taker_buy_base": 1993283.3, "taker_buy_quote": 67102.467039 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.03368, "high": 0.0337, "low": 0.03365, "close": 0.0337, "volume": 356136.8, "close_time": 1761285599999, "quote_volume": 11996.798565, "trades": 602, "taker_buy_base": 240582.3, "taker_buy_quote": 8105.555281 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0337, "high": 0.0337, "low": 0.03366, "close": 0.0337, "volume": 377009.4, "close_time": 1761289199999, "quote_volume": 12701.059605, "trades": 790, "taker_buy_base": 265951.8, "taker_buy_quote": 8960.530949 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0337, "high": 0.0337, "low": 0.03364, "close": 0.03369, "volume": 642881.7, "close_time": 1761292799999, "quote_volume": 21642.667712, "trades": 867, "taker_buy_base": 258299.8, "taker_buy_quote": 8697.947472 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.03368, "high": 0.0337, "low": 0.03365, "close": 0.03368, "volume": 852532.0, "close_time": 1761296399999, "quote_volume": 28718.638363, "trades": 1006, "taker_buy_base": 648106.7, "taker_buy_quote": 21833.788541 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.03368, "high": 0.03371, "low": 0.03366, "close": 0.03366, "volume": 1092681.8, "close_time": 1761299999999, "quote_volume": 36820.286412, "trades": 649, "taker_buy_base": 946669.3, "taker_buy_quote": 31901.475741 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.03366, "high": 0.03366, "low": 0.03356, "close": 0.03356, "volume": 2693332.7, "close_time": 1761303599999, "quote_volume": 90509.712807, "trades": 219, "taker_buy_base": 164034.2, "taker_buy_quote": 5508.174231 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.03356, "high": 0.03364, "low": 0.03342, "close": 0.03353, "volume": 7181948.6, "close_time": 1761307199999, "quote_volume": 240851.485587, "trades": 1131, "taker_buy_base": 2534392.1, "taker_buy_quote": 85060.312628 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.03354, "high": 0.0337, "low": 0.0335, "close": 0.03355, "volume": 5416812.7, "close_time": 1761310799999, "quote_volume": 182094.631263, "trades": 703, "taker_buy_base": 2381836.8, "taker_buy_quote": 80105.995252 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.03355, "high": 0.03357, "low": 0.03345, "close": 0.03352, "volume": 2298924.5, "close_time": 1761314399999, "quote_volume": 77049.444995, "trades": 271, "taker_buy_base": 283551.0, "taker_buy_quote": 9505.181039 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.03351, "high": 0.03351, "low": 0.03332, "close": 0.03338, "volume": 4397715.1, "close_time": 1761317999999, "quote_volume": 146911.357802, "trades": 450, "taker_buy_base": 831121.7, "taker_buy_quote": 27771.138267 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.03339, "high": 0.03339, "low": 0.03323, "close": 0.03326, "volume": 3192916.8, "close_time": 1761321599999, "quote_volume": 106322.65336, "trades": 335, "taker_buy_base": 573392.6, "taker_buy_quote": 19090.936157 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03326, "high": 0.03327, "low": 0.03303, "close": 0.03312, "volume": 6767586.0, "close_time": 1761325199999, "quote_volume": 224231.143276, "trades": 488, "taker_buy_base": 1508020.6, "taker_buy_quote": 49910.465607 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.03313, "high": 0.03315, "low": 0.033, "close": 0.03302, "volume": 4002901.0, "close_time": 1761328799999, "quote_volume": 132421.965308, "trades": 377, "taker_buy_base": 1570005.0, "taker_buy_quote": 51984.654552 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.03301, "high": 0.0331, "low": 0.03301, "close": 0.03307, "volume": 462648.1, "close_time": 1761332399999, "quote_volume": 15303.754274, "trades": 62, "taker_buy_base": 363130.2, "taker_buy_quote": 12011.958548 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.03309, "high": 0.03314, "low": 0.03303, "close": 0.03303, "volume": 2086548.8, "close_time": 1761335999999, "quote_volume": 69039.66239, "trades": 128, "taker_buy_base": 945120.5, "taker_buy_quote": 31290.818976 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.03303, "high": 0.03309, "low": 0.03303, "close": 0.03304, "volume": 516620.7, "close_time": 1761339599999, "quote_volume": 17075.976521, "trades": 97, "taker_buy_base": 141232.4, "taker_buy_quote": 4670.886676 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.03304, "high": 0.03304, "low": 0.03295, "close": 0.033, "volume": 2061419.5, "close_time": 1761343199999, "quote_volume": 68031.837977, "trades": 260, "taker_buy_base": 305396.0, "taker_buy_quote": 10078.331164 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.03301, "high": 0.03301, "low": 0.03297, "close": 0.033, "volume": 739537.7, "close_time": 1761346799999, "quote_volume": 24388.854106, "trades": 158, "taker_buy_base": 115758.8, "taker_buy_quote": 3818.852919 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.033, "high": 0.033, "low": 0.03296, "close": 0.03299, "volume": 289107.6, "close_time": 1761350399999, "quote_volume": 9533.943512, "trades": 101, "taker_buy_base": 57771.3, "taker_buy_quote": 1906.034828 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03299, "high": 0.03299, "low": 0.03277, "close": 0.03278, "volume": 3567617.9, "close_time": 1761353999999, "quote_volume": 117288.542433, "trades": 890, "taker_buy_base": 532596.2, "taker_buy_quote": 17498.489019 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.03278, "high": 0.03279, "low": 0.03262, "close": 0.03274, "volume": 4300113.7, "close_time": 1761357599999, "quote_volume": 140791.660291, "trades": 590, "taker_buy_base": 1405197.9, "taker_buy_quote": 46031.950948 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.03274, "high": 0.03284, "low": 0.03271, "close": 0.03282, "volume": 2430765.3, "close_time": 1761361199999, "quote_volume": 79667.968592, "trades": 332, "taker_buy_base": 1595340.4, "taker_buy_quote": 52313.2052 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.03284, "high": 0.0329, "low": 0.03277, "close": 0.03289, "volume": 2706793.2, "close_time": 1761364799999, "quote_volume": 88940.612679, "trades": 707, "taker_buy_base": 2152196.2, "taker_buy_quote": 70730.561002 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.03289, "high": 0.03302, "low": 0.03289, "close": 0.03301, "volume": 4577034.8, "close_time": 1761368399999, "quote_volume": 150849.063072, "trades": 891, "taker_buy_base": 3830266.9, "taker_buy_quote": 126234.340381 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.03301, "high": 0.0332, "low": 0.03299, "close": 0.0332, "volume": 5959596.0, "close_time": 1761371999999, "quote_volume": 197295.101382, "trades": 1361, "taker_buy_base": 4873937.8, "taker_buy_quote": 161359.48597 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0332, "high": 0.03323, "low": 0.03314, "close": 0.03318, "volume": 2280810.3, "close_time": 1761375599999, "quote_volume": 75699.761936, "trades": 786, "taker_buy_base": 1318783.4, "taker_buy_quote": 43787.688246 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.03318, "high": 0.03321, "low": 0.03315, "close": 0.0332, "volume": 1219175.7, "close_time": 1761379199999, "quote_volume": 40439.200121, "trades": 587, "taker_buy_base": 364673.9, "taker_buy_quote": 12102.256674 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0332, "high": 0.03325, "low": 0.03317, "close": 0.03323, "volume": 1994240.1, "close_time": 1761382799999, "quote_volume": 66235.604528, "trades": 497, "taker_buy_base": 1243804.1, "taker_buy_quote": 41325.259678 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.03323, "high": 0.03323, "low": 0.03318, "close": 0.03322, "volume": 899416.9, "close_time": 1761386399999, "quote_volume": 29861.218213, "trades": 624, "taker_buy_base": 355999.2, "taker_buy_quote": 11823.839822 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.03322, "high": 0.03326, "low": 0.03318, "close": 0.03325, "volume": 683732.1, "close_time": 1761389999999, "quote_volume": 22720.074925, "trades": 308, "taker_buy_base": 531842.7, "taker_buy_quote": 17674.230546 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.03325, "high": 0.03325, "low": 0.03323, "close": 0.03325, "volume": 308872.6, "close_time": 1761393599999, "quote_volume": 10268.953741, "trades": 554, "taker_buy_base": 212716.9, "taker_buy_quote": 7072.836925 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.03325, "high": 0.03328, "low": 0.03323, "close": 0.03327, "volume": 983463.4, "close_time": 1761397199999, "quote_volume": 32708.583589, "trades": 575, "taker_buy_base": 777207.7, "taker_buy_quote": 25852.59573 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.03327, "high": 0.03329, "low": 0.03321, "close": 0.03321, "volume": 1334137.8, "close_time": 1761400799999, "quote_volume": 44365.89602, "trades": 530, "taker_buy_base": 602780.8, "taker_buy_quote": 20054.723701 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.03322, "high": 0.03328, "low": 0.03321, "close": 0.03326, "volume": 783507.5, "close_time": 1761404399999, "quote_volume": 26054.68978, "trades": 506, "taker_buy_base": 450878.3, "taker_buy_quote": 14998.058804 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.03326, "high": 0.03327, "low": 0.03322, "close": 0.03324, "volume": 806712.4, "close_time": 1761407999999, "quote_volume": 26817.649623, "trades": 524, "taker_buy_base": 435876.5, "taker_buy_quote": 14493.325235 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.03323, "high": 0.03343, "low": 0.03323, "close": 0.03338, "volume": 3978271.5, "close_time": 1761411599999, "quote_volume": 132620.300712, "trades": 574, "taker_buy_base": 2859024.6, "taker_buy_quote": 95297.818062 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.03338, "high": 0.03344, "low": 0.03336, "close": 0.03341, "volume": 2121093.3, "close_time": 1761415199999, "quote_volume": 70853.206357, "trades": 695, "taker_buy_base": 1833123.1, "taker_buy_quote": 61233.020424 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.03341, "high": 0.03343, "low": 0.0334, "close": 0.03342, "volume": 191683.3, "close_time": 1761418799999, "quote_volume": 6405.593704, "trades": 24, "taker_buy_base": 50715.3, "taker_buy_quote": 1695.032256 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.03343, "high": 0.03343, "low": 0.03342, "close": 0.03343, "volume": 58825.4, "close_time": 1761422399999, "quote_volume": 1966.298436, "trades": 20, "taker_buy_base": 25273.7, "taker_buy_quote": 844.899791 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.03344, "high": 0.03344, "low": 0.03342, "close": 0.03344, "volume": 78447.2, "close_time": 1761425999999, "quote_volume": 2622.602859, "trades": 15, "taker_buy_base": 15130.0, "taker_buy_quote": 505.922883 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.03344, "high": 0.03345, "low": 0.0331, "close": 0.03331, "volume": 3567888.6, "close_time": 1761429599999, "quote_volume": 118918.856945, "trades": 281, "taker_buy_base": 794554.9, "taker_buy_quote": 26508.265204 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.03333, "high": 0.03342, "low": 0.03333, "close": 0.03341, "volume": 1161312.7, "close_time": 1761433199999, "quote_volume": 38778.068565, "trades": 124, "taker_buy_base": 1108714.1, "taker_buy_quote": 37022.187888 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.03341, "high": 0.03345, "low": 0.03339, "close": 0.03342, "volume": 1491155.4, "close_time": 1761436799999, "quote_volume": 49850.621724, "trades": 135, "taker_buy_base": 1060485.0, "taker_buy_quote": 35452.624697 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03341, "high": 0.03343, "low": 0.03327, "close": 0.03327, "volume": 3638921.9, "close_time": 1761440399999, "quote_volume": 121326.28308, "trades": 252, "taker_buy_base": 900806.6, "taker_buy_quote": 30042.318005 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.03327, "high": 0.03329, "low": 0.03321, "close": 0.03323, "volume": 1796443.4, "close_time": 1761443999999, "quote_volume": 59743.45062, "trades": 301, "taker_buy_base": 289602.4, "taker_buy_quote": 9632.833771 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.03323, "high": 0.03329, "low": 0.03323, "close": 0.03328, "volume": 557717.9, "close_time": 1761447599999, "quote_volume": 18545.416245, "trades": 272, "taker_buy_base": 485375.2, "taker_buy_quote": 16138.509037 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.03328, "high": 0.03345, "low": 0.03326, "close": 0.03339, "volume": 4610847.1, "close_time": 1761451199999, "quote_volume": 153805.81621, "trades": 823, "taker_buy_base": 3562348.2, "taker_buy_quote": 118815.428454 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.03339, "high": 0.03347, "low": 0.03338, "close": 0.03347, "volume": 2057344.3, "close_time": 1761454799999, "quote_volume": 68770.208432, "trades": 559, "taker_buy_base": 1752924.6, "taker_buy_quote": 58597.450651 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.03347, "high": 0.03361, "low": 0.03346, "close": 0.03359, "volume": 3934321.4, "close_time": 1761458399999, "quote_volume": 131900.252028, "trades": 521, "taker_buy_base": 3126515.6, "taker_buy_quote": 104823.572986 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0336, "high": 0.0336, "low": 0.03355, "close": 0.03358, "volume": 587646.0, "close_time": 1761461999999, "quote_volume": 19735.644722, "trades": 116, "taker_buy_base": 228962.8, "taker_buy_quote": 7691.94519 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.03357, "high": 0.03361, "low": 0.03355, "close": 0.03358, "volume": 1160053.1, "close_time": 1761465599999, "quote_volume": 38980.098199, "trades": 174, "taker_buy_base": 581593.8, "taker_buy_quote": 19541.25197 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.03357, "high": 0.03361, "low": 0.03356, "close": 0.03361, "volume": 557414.3, "close_time": 1761469199999, "quote_volume": 18718.593874, "trades": 184, "taker_buy_base": 170211.0, "taker_buy_quote": 5719.370755 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.03361, "high": 0.03374, "low": 0.0336, "close": 0.03368, "volume": 4832049.3, "close_time": 1761472799999, "quote_volume": 162745.918434, "trades": 445, "taker_buy_base": 3202198.8, "taker_buy_quote": 107852.205009 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.03369, "high": 0.03369, "low": 0.03358, "close": 0.03364, "volume": 2769958.5, "close_time": 1761476399999, "quote_volume": 93174.27088, "trades": 258, "taker_buy_base": 397816.0, "taker_buy_quote": 13379.870243 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.03365, "high": 0.03389, "low": 0.03365, "close": 0.03388, "volume": 10518175.6, "close_time": 1761479999999, "quote_volume": 355379.19423, "trades": 923, "taker_buy_base": 7408616.2, "taker_buy_quote": 250276.128403 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.03388, "high": 0.03409, "low": 0.03388, "close": 0.03409, "volume": 7040774.3, "close_time": 1761483599999, "quote_volume": 239350.791005, "trades": 982, "taker_buy_base": 5051422.2, "taker_buy_quote": 171667.815661 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.03409, "high": 0.03412, "low": 0.03398, "close": 0.03404, "volume": 4713364.8, "close_time": 1761487199999, "quote_volume": 160501.156596, "trades": 598, "taker_buy_base": 1678543.7, "taker_buy_quote": 57173.105234 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.03402, "high": 0.03403, "low": 0.0339, "close": 0.03392, "volume": 1912777.9, "close_time": 1761490799999, "quote_volume": 64976.104382, "trades": 236, "taker_buy_base": 422344.3, "taker_buy_quote": 14347.879511 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.03392, "high": 0.03394, "low": 0.0338, "close": 0.03384, "volume": 3702827.5, "close_time": 1761494399999, "quote_volume": 125463.273553, "trades": 343, "taker_buy_base": 547989.0, "taker_buy_quote": 18566.472334 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.03383, "high": 0.03384, "low": 0.03369, "close": 0.03372, "volume": 6067593.2, "close_time": 1761497999999, "quote_volume": 204811.124775, "trades": 496, "taker_buy_base": 2436570.2, "taker_buy_quote": 82214.720479 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.03372, "high": 0.03373, "low": 0.03367, "close": 0.03371, "volume": 991170.2, "close_time": 1761501599999, "quote_volume": 33393.542326, "trades": 129, "taker_buy_base": 317300.0, "taker_buy_quote": 10690.804326 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.03371, "high": 0.03375, "low": 0.0337, "close": 0.03374, "volume": 1220765.7, "close_time": 1761505199999, "quote_volume": 41175.247102, "trades": 106, "taker_buy_base": 671004.9, "taker_buy_quote": 22635.971423 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.03373, "high": 0.03376, "low": 0.03372, "close": 0.03375, "volume": 390306.3, "close_time": 1761508799999, "quote_volume": 13171.30367, "trades": 48, "taker_buy_base": 345353.2, "taker_buy_quote": 11654.889576 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.03375, "high": 0.03382, "low": 0.03373, "close": 0.03377, "volume": 1198609.4, "close_time": 1761512399999, "quote_volume": 40485.802072, "trades": 296, "taker_buy_base": 668276.9, "taker_buy_quote": 22569.689853 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.03376, "high": 0.03382, "low": 0.03376, "close": 0.03377, "volume": 1079821.3, "close_time": 1761515999999, "quote_volume": 36487.100397, "trades": 259, "taker_buy_base": 747164.0, "taker_buy_quote": 25246.000471 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.03379, "high": 0.03395, "low": 0.03379, "close": 0.03389, "volume": 3279403.2, "close_time": 1761519599999, "quote_volume": 111074.961097, "trades": 596, "taker_buy_base": 2203349.1, "taker_buy_quote": 74624.087891 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.03389, "high": 0.0339, "low": 0.03383, "close": 0.03389, "volume": 2151286.7, "close_time": 1761523199999, "quote_volume": 72856.587157, "trades": 139, "taker_buy_base": 960914.8, "taker_buy_quote": 32548.363516 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03388, "high": 0.03388, "low": 0.03382, "close": 0.03383, "volume": 603087.8, "close_time": 1761526799999, "quote_volume": 20410.606637, "trades": 211, "taker_buy_base": 86818.1, "taker_buy_quote": 2938.894518 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.03384, "high": 0.03388, "low": 0.03381, "close": 0.03387, "volume": 627186.2, "close_time": 1761530399999, "quote_volume": 21226.62427, "trades": 156, "taker_buy_base": 188528.1, "taker_buy_quote": 6384.294818 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.03387, "high": 0.03391, "low": 0.03379, "close": 0.03391, "volume": 2467415.7, "close_time": 1761533999999, "quote_volume": 83563.581146, "trades": 332, "taker_buy_base": 1728712.1, "taker_buy_quote": 58554.298963 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.03391, "high": 0.03396, "low": 0.03389, "close": 0.03396, "volume": 1960139.3, "close_time": 1761537599999, "quote_volume": 66511.297449, "trades": 513, "taker_buy_base": 1510844.7, "taker_buy_quote": 51270.38577 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.03396, "high": 0.03424, "low": 0.03396, "close": 0.03407, "volume": 5821611.6, "close_time": 1761541199999, "quote_volume": 198390.808863, "trades": 1125, "taker_buy_base": 4380410.3, "taker_buy_quote": 149211.535873 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0341, "high": 0.03411, "low": 0.03401, "close": 0.03403, "volume": 1377246.1, "close_time": 1761544799999, "quote_volume": 46902.844088, "trades": 252, "taker_buy_base": 96191.6, "taker_buy_quote": 3275.244771 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.03404, "high": 0.0341, "low": 0.03404, "close": 0.0341, "volume": 571295.3, "close_time": 1761548399999, "quote_volume": 19472.798724, "trades": 148, "taker_buy_base": 531619.1, "taker_buy_quote": 18120.761611 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0341, "high": 0.03412, "low": 0.03406, "close": 0.03411, "volume": 841540.6, "close_time": 1761551999999, "quote_volume": 28698.628052, "trades": 485, "taker_buy_base": 645936.0, "taker_buy_quote": 22029.552437 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.03411, "high": 0.03411, "low": 0.03401, "close": 0.03405, "volume": 1864292.7, "close_time": 1761555599999, "quote_volume": 63468.716589, "trades": 860, "taker_buy_base": 380881.1, "taker_buy_quote": 12974.716931 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.03405, "high": 0.03411, "low": 0.034, "close": 0.03411, "volume": 2282642.4, "close_time": 1761559199999, "quote_volume": 77743.848931, "trades": 687, "taker_buy_base": 1601302.9, "taker_buy_quote": 54554.277413 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.03411, "high": 0.03421, "low": 0.03408, "close": 0.03418, "volume": 3239789.8, "close_time": 1761562799999, "quote_volume": 110652.552991, "trades": 1057, "taker_buy_base": 2212045.2, "taker_buy_quote": 75543.57111 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.03417, "high": 0.03428, "low": 0.03417, "close": 0.03428, "volume": 2617225.9, "close_time": 1761566399999, "quote_volume": 89618.154002, "trades": 772, "taker_buy_base": 2436262.8, "taker_buy_quote": 83421.133437 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.03428, "high": 0.03429, "low": 0.03418, "close": 0.03421, "volume": 2537211.0, "close_time": 1761569999999, "quote_volume": 86853.025822, "trades": 1193, "taker_buy_base": 842623.0, "taker_buy_quote": 28859.14335 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0342, "high": 0.03428, "low": 0.03404, "close": 0.03415, "volume": 5313313.4, "close_time": 1761573599999, "quote_volume": 181475.537164, "trades": 1290, "taker_buy_base": 2147983.7, "taker_buy_quote": 73392.096085 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.03414, "high": 0.03415, "low": 0.03401, "close": 0.03408, "volume": 2560377.0, "close_time": 1761577199999, "quote_volume": 87241.494672, "trades": 755, "taker_buy_base": 347092.9, "taker_buy_quote": 11822.049098 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.03408, "high": 0.03419, "low": 0.03407, "close": 0.03418, "volume": 2687458.1, "close_time": 1761580799999, "quote_volume": 91758.617064, "trades": 726, "taker_buy_base": 2072071.7, "taker_buy_quote": 70744.2922 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.03418, "high": 0.03423, "low": 0.03417, "close": 0.03423, "volume": 1283825.5, "close_time": 1761584399999, "quote_volume": 43913.268048, "trades": 657, "taker_buy_base": 1180379.5, "taker_buy_quote": 40374.65752 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.03423, "high": 0.03429, "low": 0.03422, "close": 0.03427, "volume": 1709092.6, "close_time": 1761587999999, "quote_volume": 58543.308969, "trades": 655, "taker_buy_base": 1547696.2, "taker_buy_quote": 53012.300451 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.03427, "high": 0.03435, "low": 0.03426, "close": 0.0343, "volume": 1641437.3, "close_time": 1761591599999, "quote_volume": 56320.01435, "trades": 694, "taker_buy_base": 1359414.1, "taker_buy_quote": 46640.999876 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0343, "high": 0.0343, "low": 0.03421, "close": 0.03427, "volume": 1586971.9, "close_time": 1761595199999, "quote_volume": 54345.818124, "trades": 911, "taker_buy_base": 571323.4, "taker_buy_quote": 19565.514391 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.03427, "high": 0.03429, "low": 0.03423, "close": 0.03428, "volume": 759905.4, "close_time": 1761598799999, "quote_volume": 26047.001095, "trades": 585, "taker_buy_base": 652739.4, "taker_buy_quote": 22374.781217 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.03428, "high": 0.0343, "low": 0.03425, "close": 0.03427, "volume": 566953.2, "close_time": 1761602399999, "quote_volume": 19434.025607, "trades": 132, "taker_buy_base": 303991.5, "taker_buy_quote": 10425.152888 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.03428, "high": 0.03432, "low": 0.03424, "close": 0.03424, "volume": 1759829.7, "close_time": 1761605999999, "quote_volume": 60326.6905, "trades": 239, "taker_buy_base": 675888.1, "taker_buy_quote": 23177.076721 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.03424, "high": 0.03427, "low": 0.0342, "close": 0.03425, "volume": 1911310.0, "close_time": 1761609599999, "quote_volume": 65426.736053, "trades": 371, "taker_buy_base": 607876.2, "taker_buy_quote": 20818.122519 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.03425, "high": 0.03425, "low": 0.03416, "close": 0.0342, "volume": 1962972.2, "close_time": 1761613199999, "quote_volume": 67128.832932, "trades": 382, "taker_buy_base": 413770.6, "taker_buy_quote": 14149.591148 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.03421, "high": 0.03423, "low": 0.0342, "close": 0.03421, "volume": 151828.6, "close_time": 1761616799999, "quote_volume": 5194.646993, "trades": 87, "taker_buy_base": 98262.7, "taker_buy_quote": 3362.275312 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.03419, "high": 0.03423, "low": 0.03403, "close": 0.03409, "volume": 3461544.3, "close_time": 1761620399999, "quote_volume": 118084.948601, "trades": 605, "taker_buy_base": 497416.7, "taker_buy_quote": 16965.276411 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.03408, "high": 0.03413, "low": 0.03399, "close": 0.03407, "volume": 3091525.3, "close_time": 1761623999999, "quote_volume": 105298.719309, "trades": 661, "taker_buy_base": 1340680.3, "taker_buy_quote": 45679.487232 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.03406, "high": 0.03408, "low": 0.03403, "close": 0.03406, "volume": 289485.0, "close_time": 1761627599999, "quote_volume": 9854.612715, "trades": 132, "taker_buy_base": 96474.6, "taker_buy_quote": 3284.356016 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.03406, "high": 0.03406, "low": 0.03392, "close": 0.03397, "volume": 2944741.5, "close_time": 1761631199999, "quote_volume": 100073.429528, "trades": 504, "taker_buy_base": 669951.2, "taker_buy_quote": 22756.666738 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.03398, "high": 0.03407, "low": 0.03394, "close": 0.03399, "volume": 3355012.6, "close_time": 1761634799999, "quote_volume": 114043.98904, "trades": 554, "taker_buy_base": 1453856.9, "taker_buy_quote": 49435.555869 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.03398, "high": 0.03404, "low": 0.03391, "close": 0.03397, "volume": 2267792.4, "close_time": 1761638399999, "quote_volume": 77060.306278, "trades": 390, "taker_buy_base": 1203708.7, "taker_buy_quote": 40912.819223 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.03398, "high": 0.03404, "low": 0.03396, "close": 0.03404, "volume": 1135803.7, "close_time": 1761641999999, "quote_volume": 38618.488655, "trades": 379, "taker_buy_base": 550459.6, "taker_buy_quote": 18727.13082 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.03405, "high": 0.03409, "low": 0.03405, "close": 0.03409, "volume": 1360850.7, "close_time": 1761645599999, "quote_volume": 46362.511773, "trades": 588, "taker_buy_base": 1114100.3, "taker_buy_quote": 37956.297401 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.03409, "high": 0.03412, "low": 0.03395, "close": 0.03403, "volume": 3689286.1, "close_time": 1761649199999, "quote_volume": 125549.136441, "trades": 644, "taker_buy_base": 1318606.3, "taker_buy_quote": 44893.305215 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.03403, "high": 0.03405, "low": 0.03395, "close": 0.03398, "volume": 982710.6, "close_time": 1761652799999, "quote_volume": 33404.361113, "trades": 188, "taker_buy_base": 335573.0, "taker_buy_quote": 11407.261544 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.03399, "high": 0.03401, "low": 0.03393, "close": 0.034, "volume": 1561720.1, "close_time": 1761656399999, "quote_volume": 53043.011919, "trades": 165, "taker_buy_base": 510413.2, "taker_buy_quote": 17342.018705 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.034, "high": 0.03421, "low": 0.03397, "close": 0.03418, "volume": 5240912.3, "close_time": 1761659999999, "quote_volume": 178766.638848, "trades": 477, "taker_buy_base": 4694180.8, "taker_buy_quote": 160102.63988 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.03417, "high": 0.03421, "low": 0.03393, "close": 0.03413, "volume": 7474748.6, "close_time": 1761663599999, "quote_volume": 254812.763313, "trades": 688, "taker_buy_base": 2494694.5, "taker_buy_quote": 85066.849919 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.03413, "high": 0.03424, "low": 0.0341, "close": 0.03416, "volume": 3826235.1, "close_time": 1761667199999, "quote_volume": 130714.084704, "trades": 419, "taker_buy_base": 2442010.3, "taker_buy_quote": 83443.779554 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.03417, "high": 0.03423, "low": 0.03414, "close": 0.03418, "volume": 1278121.6, "close_time": 1761670799999, "quote_volume": 43706.599277, "trades": 260, "taker_buy_base": 1000535.1, "taker_buy_quote": 34214.481704 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.03418, "high": 0.03422, "low": 0.03418, "close": 0.03422, "volume": 333175.1, "close_time": 1761674399999, "quote_volume": 11396.960795, "trades": 169, "taker_buy_base": 291597.0, "taker_buy_quote": 9975.015074 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.03422, "high": 0.03422, "low": 0.03413, "close": 0.03419, "volume": 1053127.5, "close_time": 1761677999999, "quote_volume": 35974.830363, "trades": 188, "taker_buy_base": 67756.2, "taker_buy_quote": 2314.893251 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.03419, "high": 0.03421, "low": 0.03408, "close": 0.03411, "volume": 3211347.8, "close_time": 1761681599999, "quote_volume": 109596.097156, "trades": 318, "taker_buy_base": 833692.0, "taker_buy_quote": 28467.319097 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0339, "close": 0.03399, "volume": 6044202.7, "close_time": 1761685199999, "quote_volume": 205484.056898, "trades": 762, "taker_buy_base": 1682967.6, "taker_buy_quote": 57202.476063 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.03398, "high": 0.03401, "low": 0.03388, "close": 0.034, "volume": 2548668.7, "close_time": 1761688799999, "quote_volume": 86521.729229, "trades": 254, "taker_buy_base": 1157198.0, "taker_buy_quote": 39304.915659 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.034, "high": 0.0341, "low": 0.03399, "close": 0.03409, "volume": 2529826.8, "close_time": 1761692399999, "quote_volume": 86129.285037, "trades": 445, "taker_buy_base": 2083629.8, "taker_buy_quote": 70943.633657 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.03409, "high": 0.0341, "low": 0.03406, "close": 0.0341, "volume": 607765.6, "close_time": 1761695999999, "quote_volume": 20719.393335, "trades": 439, "taker_buy_base": 487488.0, "taker_buy_quote": 16619.276955 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03409, "high": 0.03419, "low": 0.03408, "close": 0.03416, "volume": 2855649.1, "close_time": 1761699599999, "quote_volume": 97490.577976, "trades": 673, "taker_buy_base": 2335024.6, "taker_buy_quote": 79721.521076 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.03418, "high": 0.03427, "low": 0.03415, "close": 0.03423, "volume": 4082660.8, "close_time": 1761703199999, "quote_volume": 139669.568315, "trades": 664, "taker_buy_base": 2196096.0, "taker_buy_quote": 75150.109406 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.03422, "high": 0.03424, "low": 0.03411, "close": 0.03417, "volume": 1568386.7, "close_time": 1761706799999, "quote_volume": 53594.556531, "trades": 303, "taker_buy_base": 319665.7, "taker_buy_quote": 10927.314694 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.03418, "high": 0.03421, "low": 0.03416, "close": 0.03418, "volume": 1141311.2, "close_time": 1761710399999, "quote_volume": 39022.143198, "trades": 289, "taker_buy_base": 665517.5, "taker_buy_quote": 22758.370075 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03417, "high": 0.03421, "low": 0.03416, "close": 0.0342, "volume": 295631.1, "close_time": 1761713999999, "quote_volume": 10107.587604, "trades": 134, "taker_buy_base": 148375.0, "taker_buy_quote": 5074.066736 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.03421, "high": 0.03433, "low": 0.03421, "close": 0.03432, "volume": 2749147.5, "close_time": 1761717599999, "quote_volume": 94206.663655, "trades": 438, "taker_buy_base": 2391185.1, "taker_buy_quote": 81927.322758 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.03432, "high": 0.03432, "low": 0.03428, "close": 0.03431, "volume": 652342.0, "close_time": 1761721199999, "quote_volume": 22385.745019, "trades": 220, "taker_buy_base": 400029.7, "taker_buy_quote": 13728.712552 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.03429, "high": 0.03431, "low": 0.03426, "close": 0.03431, "volume": 528708.0, "close_time": 1761724799999, "quote_volume": 18122.344042, "trades": 209, "taker_buy_base": 73100.0, "taker_buy_quote": 2506.820447 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03431, "high": 0.03439, "low": 0.03425, "close": 0.03439, "volume": 2683093.5, "close_time": 1761728399999, "quote_volume": 92118.655652, "trades": 359, "taker_buy_base": 1994782.7, "taker_buy_quote": 68500.10576 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.03438, "high": 0.03459, "low": 0.03437, "close": 0.03456, "volume": 2400770.2, "close_time": 1761731999999, "quote_volume": 82887.029148, "trades": 334, "taker_buy_base": 1921781.0, "taker_buy_quote": 66344.970335 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.03456, "high": 0.03463, "low": 0.03456, "close": 0.03459, "volume": 2302239.6, "close_time": 1761735599999, "quote_volume": 79670.664128, "trades": 313, "taker_buy_base": 1629512.9, "taker_buy_quote": 56388.851485 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.03459, "high": 0.03464, "low": 0.03458, "close": 0.03461, "volume": 1350467.5, "close_time": 1761739199999, "quote_volume": 46750.109208, "trades": 228, "taker_buy_base": 667572.3, "taker_buy_quote": 23118.114516 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03461, "high": 0.03471, "low": 0.03461, "close": 0.03471, "volume": 2246334.7, "close_time": 1761742799999, "quote_volume": 77889.951731, "trades": 262, "taker_buy_base": 2002921.0, "taker_buy_quote": 69448.52499 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.03471, "high": 0.03477, "low": 0.03469, "close": 0.03473, "volume": 2217048.3, "close_time": 1761746399999, "quote_volume": 77020.412939, "trades": 546, "taker_buy_base": 1569789.1, "taker_buy_quote": 54537.095056 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.03472, "high": 0.03473, "low": 0.03456, "close": 0.03467, "volume": 4136470.9, "close_time": 1761749999999, "quote_volume": 143362.567187, "trades": 414, "taker_buy_base": 1267756.1, "taker_buy_quote": 43940.616398 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.03467, "high": 0.03479, "low": 0.03458, "close": 0.03474, "volume": 5229310.3, "close_time": 1761753599999, "quote_volume": 181546.929462, "trades": 650, "taker_buy_base": 3595041.2, "taker_buy_quote": 124823.826985 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03472, "high": 0.03475, "low": 0.03463, "close": 0.03472, "volume": 1586498.5, "close_time": 1761757199999, "quote_volume": 55035.524803, "trades": 279, "taker_buy_base": 481819.2, "taker_buy_quote": 16724.663249 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.03472, "high": 0.03488, "low": 0.03469, "close": 0.03485, "volume": 4089729.7, "close_time": 1761760799999, "quote_volume": 142268.948929, "trades": 503, "taker_buy_base": 3454344.1, "taker_buy_quote": 120185.766901 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.03485, "high": 0.03485, "low": 0.03438, "close": 0.03464, "volume": 18472426.3, "close_time": 1761764399999, "quote_volume": 638718.240606, "trades": 1958, "taker_buy_base": 7357555.1, "taker_buy_quote": 254396.156207 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.03461, "high": 0.03479, "low": 0.0346, "close": 0.03466, "volume": 4811041.7, "close_time": 1761767999999, "quote_volume": 166929.111986, "trades": 751, "taker_buy_base": 3087613.6, "taker_buy_quote": 107156.28249 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03466, "high": 0.03475, "low": 0.03462, "close": 0.03474, "volume": 1305088.9, "close_time": 1761771599999, "quote_volume": 45272.123594, "trades": 314, "taker_buy_base": 873263.1, "taker_buy_quote": 30303.334528 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.03474, "high": 0.03477, "low": 0.0347, "close": 0.03474, "volume": 1275391.2, "close_time": 1761775199999, "quote_volume": 44302.830968, "trades": 244, "taker_buy_base": 960687.5, "taker_buy_quote": 33375.985051 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.03472, "high": 0.03474, "low": 0.03467, "close": 0.03468, "volume": 1059377.3, "close_time": 1761778799999, "quote_volume": 36756.34779, "trades": 401, "taker_buy_base": 139756.6, "taker_buy_quote": 4849.779354 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.03468, "high": 0.03472, "low": 0.03451, "close": 0.03467, "volume": 4648941.0, "close_time": 1761782399999, "quote_volume": 160910.577301, "trades": 597, "taker_buy_base": 1946879.7, "taker_buy_quote": 67384.135204 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03467, "high": 0.03473, "low": 0.03464, "close": 0.03469, "volume": 1958650.7, "close_time": 1761785999999, "quote_volume": 67921.440461, "trades": 217, "taker_buy_base": 1034080.7, "taker_buy_quote": 35865.076958 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.03469, "high": 0.03469, "low": 0.03462, "close": 0.03467, "volume": 634896.9, "close_time": 1761789599999, "quote_volume": 22007.567063, "trades": 171, "taker_buy_base": 364045.8, "taker_buy_quote": 12621.045436 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.03467, "high": 0.03478, "low": 0.03464, "close": 0.03477, "volume": 2246378.1, "close_time": 1761793199999, "quote_volume": 78019.660697, "trades": 288, "taker_buy_base": 1790416.5, "taker_buy_quote": 62185.840676 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.03477, "high": 0.03477, "low": 0.03472, "close": 0.03475, "volume": 956820.3, "close_time": 1761796799999, "quote_volume": 33249.700797, "trades": 417, "taker_buy_base": 543887.6, "taker_buy_quote": 18903.109216 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03475, "high": 0.0348, "low": 0.0345, "close": 0.03474, "volume": 12244634.2, "close_time": 1761800399999, "quote_volume": 424505.526119, "trades": 1274, "taker_buy_base": 6060762.8, "taker_buy_quote": 210256.221866 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.03475, "high": 0.03505, "low": 0.03473, "close": 0.03492, "volume": 7475315.1, "close_time": 1761803999999, "quote_volume": 260970.608048, "trades": 823, "taker_buy_base": 5750408.1, "taker_buy_quote": 200731.364848 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.03492, "high": 0.03497, "low": 0.03489, "close": 0.03495, "volume": 1039966.4, "close_time": 1761807599999, "quote_volume": 36313.006521, "trades": 127, "taker_buy_base": 402379.8, "taker_buy_quote": 14055.594901 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.03495, "high": 0.03506, "low": 0.03495, "close": 0.035, "volume": 2194240.7, "close_time": 1761811199999, "quote_volume": 76804.18394, "trades": 368, "taker_buy_base": 1879089.7, "taker_buy_quote": 65778.558634 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.035, "high": 0.035, "low": 0.03481, "close": 0.03485, "volume": 2841727.5, "close_time": 1761814799999, "quote_volume": 99132.183482, "trades": 370, "taker_buy_base": 504872.8, "taker_buy_quote": 17613.790082 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.03485, "high": 0.03494, "low": 0.03481, "close": 0.03492, "volume": 2356725.1, "close_time": 1761818399999, "quote_volume": 82177.836285, "trades": 207, "taker_buy_base": 1218649.2, "taker_buy_quote": 42515.387029 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.03491, "high": 0.03497, "low": 0.03486, "close": 0.03497, "volume": 1966841.9, "close_time": 1761821999999, "quote_volume": 68708.979895, "trades": 380, "taker_buy_base": 1197774.6, "taker_buy_quote": 41850.034847 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.03497, "high": 0.03503, "low": 0.03495, "close": 0.03503, "volume": 2010604.3, "close_time": 1761825599999, "quote_volume": 70374.611946, "trades": 482, "taker_buy_base": 1685736.9, "taker_buy_quote": 59004.307892 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03504, "high": 0.03506, "low": 0.03473, "close": 0.03481, "volume": 10633319.9, "close_time": 1761829199999, "quote_volume": 370927.758678, "trades": 1361, "taker_buy_base": 3002339.4, "taker_buy_quote": 104764.483739 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.03482, "high": 0.03498, "low": 0.03468, "close": 0.03469, "volume": 10253695.3, "close_time": 1761832799999, "quote_volume": 357190.503453, "trades": 1282, "taker_buy_base": 4404595.2, "taker_buy_quote": 153558.135057 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.03469, "high": 0.0348, "low": 0.03464, "close": 0.03476, "volume": 8525531.7, "close_time": 1761836399999, "quote_volume": 295969.355694, "trades": 731, "taker_buy_base": 4102123.0, "taker_buy_quote": 142429.304785 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.03476, "high": 0.03511, "low": 0.03464, "close": 0.03486, "volume": 7935006.0, "close_time": 1761839999999, "quote_volume": 276123.974202, "trades": 722, "taker_buy_base": 4838648.2, "taker_buy_quote": 168504.675744 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.03486, "high": 0.03499, "low": 0.0348, "close": 0.03499, "volume": 5753882.7, "close_time": 1761843599999, "quote_volume": 200967.472877, "trades": 440, "taker_buy_base": 3050226.0, "taker_buy_quote": 106523.750281 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.03498, "high": 0.03524, "low": 0.03487, "close": 0.03504, "volume": 8853905.5, "close_time": 1761847199999, "quote_volume": 309906.951801, "trades": 866, "taker_buy_base": 5008817.8, "taker_buy_quote": 175427.778611 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.03504, "high": 0.03504, "low": 0.03487, "close": 0.0349, "volume": 3516021.3, "close_time": 1761850799999, "quote_volume": 122877.493411, "trades": 760, "taker_buy_base": 777583.5, "taker_buy_quote": 27188.944056 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0349, "high": 0.03498, "low": 0.03475, "close": 0.03479, "volume": 5567932.4, "close_time": 1761854399999, "quote_volume": 194160.850692, "trades": 1107, "taker_buy_base": 1744250.2, "taker_buy_quote": 60883.500959 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0348, "high": 0.03488, "low": 0.03476, "close": 0.03484, "volume": 3973107.7, "close_time": 1761857999999, "quote_volume": 138423.326247, "trades": 569, "taker_buy_base": 2148597.1, "taker_buy_quote": 74877.618066 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.03484, "high": 0.03487, "low": 0.03481, "close": 0.03487, "volume": 664226.8, "close_time": 1761861599999, "quote_volume": 23140.104516, "trades": 412, "taker_buy_base": 455383.2, "taker_buy_quote": 15868.026797 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.03486, "high": 0.03486, "low": 0.03473, "close": 0.03474, "volume": 2516232.7, "close_time": 1761865199999, "quote_volume": 87493.209985, "trades": 479, "taker_buy_base": 224597.5, "taker_buy_quote": 7808.093395 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.03474, "high": 0.03482, "low": 0.03471, "close": 0.03481, "volume": 2192014.4, "close_time": 1761868799999, "quote_volume": 76192.344326, "trades": 449, "taker_buy_base": 1371152.4, "taker_buy_quote": 47679.732145 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03479, "high": 0.0349, "low": 0.03471, "close": 0.03488, "volume": 3971981.3, "close_time": 1761872399999, "quote_volume": 138237.236979, "trades": 512, "taker_buy_base": 2956620.2, "taker_buy_quote": 102941.477209 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.03488, "high": 0.03488, "low": 0.03472, "close": 0.03478, "volume": 2245223.4, "close_time": 1761875999999, "quote_volume": 78101.064001, "trades": 265, "taker_buy_base": 483187.9, "taker_buy_quote": 16809.532713 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.03478, "high": 0.03478, "low": 0.03465, "close": 0.03471, "volume": 3585611.4, "close_time": 1761879599999, "quote_volume": 124445.683704, "trades": 469, "taker_buy_base": 822798.9, "taker_buy_quote": 28553.496561 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.03471, "high": 0.03481, "low": 0.03469, "close": 0.03478, "volume": 1783176.6, "close_time": 1761883199999, "quote_volume": 61952.59955, "trades": 350, "taker_buy_base": 1393503.2, "taker_buy_quote": 48421.651017 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.03478, "high": 0.0349, "low": 0.03477, "close": 0.03489, "volume": 2719287.3, "close_time": 1761886799999, "quote_volume": 94721.806489, "trades": 385, "taker_buy_base": 2495304.3, "taker_buy_quote": 86923.192908 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.03489, "high": 0.03489, "low": 0.0348, "close": 0.03482, "volume": 1668233.8, "close_time": 1761890399999, "quote_volume": 58116.908462, "trades": 247, "taker_buy_base": 296228.5, "taker_buy_quote": 10322.235337 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0348, "high": 0.03493, "low": 0.03472, "close": 0.03492, "volume": 5066432.5, "close_time": 1761893999999, "quote_volume": 176474.741224, "trades": 833, "taker_buy_base": 3607275.5, "taker_buy_quote": 125715.445744 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.03492, "high": 0.03514, "low": 0.0349, "close": 0.03503, "volume": 6217382.2, "close_time": 1761897599999, "quote_volume": 217604.039659, "trades": 1556, "taker_buy_base": 4742615.7, "taker_buy_quote": 165979.002228 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.03502, "high": 0.03502, "low": 0.03485, "close": 0.03501, "volume": 2433974.5, "close_time": 1761901199999, "quote_volume": 85132.527669, "trades": 866, "taker_buy_base": 1233380.0, "taker_buy_quote": 43157.633722 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.03498, "high": 0.03502, "low": 0.03497, "close": 0.03499, "volume": 1128516.2, "close_time": 1761904799999, "quote_volume": 39504.619573, "trades": 482, "taker_buy_base": 728908.5, "taker_buy_quote": 25521.568035 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.03499, "high": 0.03499, "low": 0.0349, "close": 0.03494, "volume": 2173305.6, "close_time": 1761908399999, "quote_volume": 75942.524913, "trades": 238, "taker_buy_base": 434243.5, "taker_buy_quote": 15167.089353 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.03494, "high": 0.03499, "low": 0.03487, "close": 0.03498, "volume": 1906765.1, "close_time": 1761911999999, "quote_volume": 66605.796257, "trades": 311, "taker_buy_base": 1045224.1, "taker_buy_quote": 36523.558777 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.03498, "high": 0.03506, "low": 0.03496, "close": 0.03506, "volume": 2724127.9, "close_time": 1761915599999, "quote_volume": 95403.906612, "trades": 632, "taker_buy_base": 2098171.9, "taker_buy_quote": 73480.5013 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.03506, "high": 0.03506, "low": 0.03501, "close": 0.03506, "volume": 762887.1, "close_time": 1761919199999, "quote_volume": 26723.696042, "trades": 335, "taker_buy_base": 509969.1, "taker_buy_quote": 17865.097934 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.03506, "high": 0.03509, "low": 0.03486, "close": 0.03507, "volume": 3186392.7, "close_time": 1761922799999, "quote_volume": 111593.160957, "trades": 620, "taker_buy_base": 1404454.2, "taker_buy_quote": 49240.396208 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.03507, "high": 0.03519, "low": 0.03504, "close": 0.03511, "volume": 2510153.3, "close_time": 1761926399999, "quote_volume": 88121.222721, "trades": 359, "taker_buy_base": 1720399.0, "taker_buy_quote": 60405.559076 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.03511, "high": 0.03511, "low": 0.03494, "close": 0.035, "volume": 2808165.7, "close_time": 1761929999999, "quote_volume": 98359.56543, "trades": 346, "taker_buy_base": 572242.3, "taker_buy_quote": 20030.881338 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.035, "high": 0.03521, "low": 0.035, "close": 0.03511, "volume": 5687953.7, "close_time": 1761933599999, "quote_volume": 199691.993504, "trades": 1277, "taker_buy_base": 3604251.5, "taker_buy_quote": 126549.010932 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.03511, "high": 0.03541, "low": 0.03511, "close": 0.03521, "volume": 4131503.7, "close_time": 1761937199999, "quote_volume": 145479.422415, "trades": 722, "taker_buy_base": 3027849.4, "taker_buy_quote": 106633.524868 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.03521, "high": 0.03526, "low": 0.03519, "close": 0.03524, "volume": 2360721.0, "close_time": 1761940799999, "quote_volume": 83173.136853, "trades": 408, "taker_buy_base": 1677849.9, "taker_buy_quote": 59119.987568 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.03523, "high": 0.03524, "low": 0.0349, "close": 0.03522, "volume": 4406940.9, "close_time": 1761944399999, "quote_volume": 154926.199093, "trades": 543, "taker_buy_base": 1606139.9, "taker_buy_quote": 56527.811804 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.03521, "high": 0.03522, "low": 0.03511, "close": 0.03518, "volume": 1300985.1, "close_time": 1761947999999, "quote_volume": 45751.878344, "trades": 118, "taker_buy_base": 346785.5, "taker_buy_quote": 12195.64617 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.03518, "high": 0.03522, "low": 0.03517, "close": 0.03522, "volume": 518166.0, "close_time": 1761951599999, "quote_volume": 18240.287704, "trades": 132, "taker_buy_base": 347857.4, "taker_buy_quote": 12244.779809 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.03522, "high": 0.03528, "low": 0.03521, "close": 0.03528, "volume": 1990562.3, "close_time": 1761955199999, "quote_volume": 70146.870982, "trades": 385, "taker_buy_base": 1528811.7, "taker_buy_quote": 53870.068809 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03528, "high": 0.03555, "low": 0.03493, "close": 0.03524, "volume": 9854053.9, "close_time": 1761958799999, "quote_volume": 347246.90913, "trades": 1313, "taker_buy_base": 4357973.2, "taker_buy_quote": 153782.582434 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.03523, "high": 0.03527, "low": 0.03521, "close": 0.03521, "volume": 694106.1, "close_time": 1761962399999, "quote_volume": 24462.065833, "trades": 334, "taker_buy_base": 225291.5, "taker_buy_quote": 7942.052821 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.03521, "high": 0.03521, "low": 0.03508, "close": 0.03516, "volume": 3463898.4, "close_time": 1761965999999, "quote_volume": 121807.273776, "trades": 557, "taker_buy_base": 878404.7, "taker_buy_quote": 30894.202212 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.03516, "high": 0.03518, "low": 0.03506, "close": 0.03516, "volume": 2568921.4, "close_time": 1761969599999, "quote_volume": 90226.604923, "trades": 993, "taker_buy_base": 1119377.0, "taker_buy_quote": 39316.141337 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.03515, "high": 0.03516, "low": 0.03497, "close": 0.03501, "volume": 3483734.1, "close_time": 1761973199999, "quote_volume": 122111.751515, "trades": 1091, "taker_buy_base": 1020189.9, "taker_buy_quote": 35740.068358 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.03501, "high": 0.03504, "low": 0.03498, "close": 0.03498, "volume": 1354735.8, "close_time": 1761976799999, "quote_volume": 47418.484768, "trades": 578, "taker_buy_base": 495322.8, "taker_buy_quote": 17342.284246 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.03498, "high": 0.035, "low": 0.0349, "close": 0.03493, "volume": 2415684.1, "close_time": 1761980399999, "quote_volume": 84407.917498, "trades": 452, "taker_buy_base": 535193.4, "taker_buy_quote": 18696.574735 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.03493, "high": 0.03499, "low": 0.03492, "close": 0.03492, "volume": 1492393.7, "close_time": 1761983999999, "quote_volume": 52160.579641, "trades": 613, "taker_buy_base": 883877.3, "taker_buy_quote": 30901.190684 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03493, "high": 0.03493, "low": 0.03469, "close": 0.03472, "volume": 9389660.6, "close_time": 1761987599999, "quote_volume": 326753.738962, "trades": 940, "taker_buy_base": 2004119.4, "taker_buy_quote": 69696.178284 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.03472, "high": 0.03475, "low": 0.03462, "close": 0.03467, "volume": 2317782.1, "close_time": 1761991199999, "quote_volume": 80374.929808, "trades": 428, "taker_buy_base": 1032494.5, "taker_buy_quote": 35810.989133 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.03466, "high": 0.03471, "low": 0.03463, "close": 0.03465, "volume": 2104801.7, "close_time": 1761994799999, "quote_volume": 72972.453504, "trades": 272, "taker_buy_base": 1066750.7, "taker_buy_quote": 36996.813987 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.03465, "high": 0.03468, "low": 0.0346, "close": 0.0346, "volume": 1500896.5, "close_time": 1761998399999, "quote_volume": 51966.224363, "trades": 174, "taker_buy_base": 244608.8, "taker_buy_quote": 8474.177791 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.03461, "high": 0.03461, "low": 0.03453, "close": 0.03455, "volume": 2374040.5, "close_time": 1762001999999, "quote_volume": 82066.371136, "trades": 444, "taker_buy_base": 474472.9, "taker_buy_quote": 16407.60991 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.03454, "high": 0.03461, "low": 0.03453, "close": 0.03461, "volume": 1580382.1, "close_time": 1762005599999, "quote_volume": 54647.148801, "trades": 329, "taker_buy_base": 1206676.3, "taker_buy_quote": 41733.711083 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.03462, "high": 0.03462, "low": 0.03453, "close": 0.03459, "volume": 1442054.3, "close_time": 1762009199999, "quote_volume": 49840.790802, "trades": 161, "taker_buy_base": 482115.3, "taker_buy_quote": 16668.514764 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.03459, "high": 0.03464, "low": 0.03453, "close": 0.03464, "volume": 3032078.0, "close_time": 1762012799999, "quote_volume": 104911.81185, "trades": 346, "taker_buy_base": 2048406.2, "taker_buy_quote": 70891.554992 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.03464, "high": 0.03469, "low": 0.03463, "close": 0.03468, "volume": 1202233.4, "close_time": 1762016399999, "quote_volume": 41671.293707, "trades": 365, "taker_buy_base": 1156238.6, "taker_buy_quote": 40076.492445 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.03468, "high": 0.0347, "low": 0.03464, "close": 0.03467, "volume": 1046551.3, "close_time": 1762019999999, "quote_volume": 36292.237784, "trades": 355, "taker_buy_base": 633921.6, "taker_buy_quote": 21987.650585 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.03466, "high": 0.0347, "low": 0.03466, "close": 0.0347, "volume": 267940.6, "close_time": 1762023599999, "quote_volume": 9295.8701, "trades": 314, "taker_buy_base": 211830.8, "taker_buy_quote": 7349.923758 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0347, "high": 0.03475, "low": 0.03469, "close": 0.03475, "volume": 1251022.7, "close_time": 1762027199999, "quote_volume": 43434.001531, "trades": 394, "taker_buy_base": 1245359.0, "taker_buy_quote": 43237.380088 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.03475, "high": 0.03478, "low": 0.03474, "close": 0.03478, "volume": 1089928.8, "close_time": 1762030799999, "quote_volume": 37888.552959, "trades": 408, "taker_buy_base": 1018326.1, "taker_buy_quote": 35399.023081 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.03478, "high": 0.0348, "low": 0.03477, "close": 0.03478, "volume": 914542.2, "close_time": 1762034399999, "quote_volume": 31815.084408, "trades": 427, "taker_buy_base": 562823.0, "taker_buy_quote": 19579.985432 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.03478, "high": 0.03481, "low": 0.03478, "close": 0.0348, "volume": 584270.0, "close_time": 1762037999999, "quote_volume": 20334.133793, "trades": 444, "taker_buy_base": 544758.8, "taker_buy_quote": 18959.292033 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0348, "high": 0.03481, "low": 0.03478, "close": 0.03481, "volume": 638536.0, "close_time": 1762041599999, "quote_volume": 22222.679536, "trades": 202, "taker_buy_base": 446923.6, "taker_buy_quote": 15556.492626 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03481, "high": 0.03482, "low": 0.0348, "close": 0.03481, "volume": 489088.8, "close_time": 1762045199999, "quote_volume": 17024.963144, "trades": 425, "taker_buy_base": 257868.3, "taker_buy_quote": 8978.169884 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.03482, "high": 0.03483, "low": 0.0348, "close": 0.03483, "volume": 559566.0, "close_time": 1762048799999, "quote_volume": 19485.064881, "trades": 373, "taker_buy_base": 439552.0, "taker_buy_quote": 15306.918755 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.03483, "high": 0.03484, "low": 0.03482, "close": 0.03484, "volume": 214934.4, "close_time": 1762052399999, "quote_volume": 7488.038192, "trades": 312, "taker_buy_base": 205002.3, "taker_buy_quote": 7142.111001 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.03483, "high": 0.03486, "low": 0.03482, "close": 0.03486, "volume": 780299.8, "close_time": 1762055999999, "quote_volume": 27190.362926, "trades": 561, "taker_buy_base": 657910.6, "taker_buy_quote": 22926.880096 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.03486, "high": 0.03492, "low": 0.03485, "close": 0.03492, "volume": 1461546.8, "close_time": 1762059599999, "quote_volume": 50995.011049, "trades": 528, "taker_buy_base": 1430602.0, "taker_buy_quote": 49915.796875 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.03492, "high": 0.03499, "low": 0.03492, "close": 0.03497, "volume": 1564929.5, "close_time": 1762063199999, "quote_volume": 54690.799334, "trades": 596, "taker_buy_base": 1307948.1, "taker_buy_quote": 45705.84144 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.03497, "high": 0.03498, "low": 0.03496, "close": 0.03498, "volume": 417023.0, "close_time": 1762066799999, "quote_volume": 14584.804211, "trades": 339, "taker_buy_base": 383969.7, "taker_buy_quote": 13428.938159 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.03498, "high": 0.03498, "low": 0.03478, "close": 0.0349, "volume": 3968892.0, "close_time": 1762070399999, "quote_volume": 138472.174162, "trades": 813, "taker_buy_base": 1226046.5, "taker_buy_quote": 42794.061691 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.03488, "high": 0.03489, "low": 0.03477, "close": 0.03482, "volume": 1725131.8, "close_time": 1762073999999, "quote_volume": 60084.431685, "trades": 474, "taker_buy_base": 250521.9, "taker_buy_quote": 8725.448781 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.03482, "high": 0.03484, "low": 0.03475, "close": 0.03477, "volume": 1674469.5, "close_time": 1762077599999, "quote_volume": 58261.277545, "trades": 644, "taker_buy_base": 684870.3, "taker_buy_quote": 23835.778072 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.03476, "high": 0.03478, "low": 0.03471, "close": 0.03475, "volume": 2243476.3, "close_time": 1762081199999, "quote_volume": 77944.880987, "trades": 680, "taker_buy_base": 375137.9, "taker_buy_quote": 13034.786925 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.03472, "high": 0.03482, "low": 0.03472, "close": 0.0348, "volume": 1599313.2, "close_time": 1762084799999, "quote_volume": 55633.49335, "trades": 371, "taker_buy_base": 1516587.8, "taker_buy_quote": 52757.150012 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0348, "high": 0.03483, "low": 0.03479, "close": 0.03483, "volume": 651990.0, "close_time": 1762088399999, "quote_volume": 22700.972907, "trades": 516, "taker_buy_base": 487059.9, "taker_buy_quote": 16958.876757 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.03483, "high": 0.03483, "low": 0.03473, "close": 0.03479, "volume": 1934741.8, "close_time": 1762091999999, "quote_volume": 67262.653306, "trades": 458, "taker_buy_base": 871377.8, "taker_buy_quote": 30301.210514 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.03479, "high": 0.0348, "low": 0.03467, "close": 0.03474, "volume": 2742408.6, "close_time": 1762095599999, "quote_volume": 95236.829962, "trades": 731, "taker_buy_base": 683282.7, "taker_buy_quote": 23742.391933 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.03474, "high": 0.03475, "low": 0.03469, "close": 0.03474, "volume": 760936.3, "close_time": 1762099199999, "quote_volume": 26431.492314, "trades": 345, "taker_buy_base": 624206.6, "taker_buy_quote": 21684.656684 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.03474, "high": 0.03485, "low": 0.03469, "close": 0.03484, "volume": 3144659.5, "close_time": 1762102799999, "quote_volume": 109370.47565, "trades": 586, "taker_buy_base": 2219715.9, "taker_buy_quote": 77215.044627 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.03484, "high": 0.03495, "low": 0.03483, "close": 0.03492, "volume": 2354381.9, "close_time": 1762106399999, "quote_volume": 82134.778519, "trades": 422, "taker_buy_base": 2236613.5, "taker_buy_quote": 78024.611667 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.03492, "high": 0.03503, "low": 0.03491, "close": 0.03498, "volume": 2610245.7, "close_time": 1762109999999, "quote_volume": 91251.162293, "trades": 626, "taker_buy_base": 2118319.2, "taker_buy_quote": 74047.613291 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.03498, "high": 0.03501, "low": 0.03496, "close": 0.03501, "volume": 806236.4, "close_time": 1762113599999, "quote_volume": 28211.534666, "trades": 520, "taker_buy_base": 661173.5, "taker_buy_quote": 23136.353925 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.035, "high": 0.035, "low": 0.03495, "close": 0.03499, "volume": 334722.3, "close_time": 1762117199999, "quote_volume": 11706.892952, "trades": 265, "taker_buy_base": 125109.7, "taker_buy_quote": 4376.579984 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.03499, "high": 0.03506, "low": 0.03486, "close": 0.03498, "volume": 3774876.2, "close_time": 1762120799999, "quote_volume": 131926.798953, "trades": 556, "taker_buy_base": 1340396.0, "taker_buy_quote": 46888.792942 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.03498, "high": 0.03498, "low": 0.03493, "close": 0.03497, "volume": 795046.0, "close_time": 1762124399999, "quote_volume": 27799.9029, "trades": 301, "taker_buy_base": 195254.0, "taker_buy_quote": 6829.261794 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.03496, "high": 0.03507, "low": 0.03493, "close": 0.03503, "volume": 2854167.0, "close_time": 1762127999999, "quote_volume": 99896.581974, "trades": 503, "taker_buy_base": 1860027.7, "taker_buy_quote": 65112.722037 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03502, "high": 0.03508, "low": 0.03501, "close": 0.03504, "volume": 1328047.2, "close_time": 1762131599999, "quote_volume": 46556.291508, "trades": 515, "taker_buy_base": 1057592.2, "taker_buy_quote": 37076.188598 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.03502, "high": 0.03509, "low": 0.03499, "close": 0.03507, "volume": 3047467.8, "close_time": 1762135199999, "quote_volume": 106779.319425, "trades": 550, "taker_buy_base": 1477188.8, "taker_buy_quote": 51787.072108 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.03507, "high": 0.0352, "low": 0.03501, "close": 0.03516, "volume": 4422571.1, "close_time": 1762138799999, "quote_volume": 155196.581937, "trades": 771, "taker_buy_base": 3105401.2, "taker_buy_quote": 109012.959763 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.03516, "high": 0.03519, "low": 0.03507, "close": 0.03509, "volume": 3004636.1, "close_time": 1762142399999, "quote_volume": 105534.861342, "trades": 921, "taker_buy_base": 1654419.8, "taker_buy_quote": 58127.630506 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.03508, "high": 0.03516, "low": 0.03502, "close": 0.03516, "volume": 4835297.9, "close_time": 1762145999999, "quote_volume": 169672.301977, "trades": 860, "taker_buy_base": 2708491.7, "taker_buy_quote": 95082.534228 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.03516, "high": 0.03516, "low": 0.03502, "close": 0.0351, "volume": 3089662.2, "close_time": 1762149599999, "quote_volume": 108411.843523, "trades": 633, "taker_buy_base": 964991.5, "taker_buy_quote": 33868.813791 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.03511, "high": 0.03548, "low": 0.03504, "close": 0.03509, "volume": 21793608.6, "close_time": 1762153199999, "quote_volume": 768376.795144, "trades": 2637, "taker_buy_base": 11262494.8, "taker_buy_quote": 397118.100684 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.03507, "high": 0.03507, "low": 0.0348, "close": 0.03502, "volume": 8743332.5, "close_time": 1762156799999, "quote_volume": 305671.308906, "trades": 1182, "taker_buy_base": 3319376.0, "taker_buy_quote": 116040.84393 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.03503, "high": 0.03504, "low": 0.03488, "close": 0.03491, "volume": 3089101.6, "close_time": 1762160399999, "quote_volume": 107991.765889, "trades": 527, "taker_buy_base": 773112.2, "taker_buy_quote": 27034.13349 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.03491, "high": 0.03503, "low": 0.03469, "close": 0.03473, "volume": 7815639.2, "close_time": 1762163999999, "quote_volume": 272338.379137, "trades": 853, "taker_buy_base": 1863145.1, "taker_buy_quote": 64994.441792 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.03472, "high": 0.03481, "low": 0.03463, "close": 0.03466, "volume": 5286728.4, "close_time": 1762167599999, "quote_volume": 183561.243636, "trades": 593, "taker_buy_base": 1796703.7, "taker_buy_quote": 62411.459812 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.03465, "high": 0.0347, "low": 0.03462, "close": 0.03467, "volume": 2701007.9, "close_time": 1762171199999, "quote_volume": 93586.684785, "trades": 388, "taker_buy_base": 601903.8, "taker_buy_quote": 20866.659781 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.03466, "high": 0.03478, "low": 0.0346, "close": 0.03463, "volume": 5987812.5, "close_time": 1762174799999, "quote_volume": 207719.210514, "trades": 550, "taker_buy_base": 3055740.5, "taker_buy_quote": 106070.984717 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.03463, "high": 0.03463, "low": 0.03454, "close": 0.03457, "volume": 3222136.7, "close_time": 1762178399999, "quote_volume": 111409.981479, "trades": 412, "taker_buy_base": 855586.9, "taker_buy_quote": 29583.410787 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.03458, "high": 0.03476, "low": 0.03457, "close": 0.03476, "volume": 4685713.0, "close_time": 1762181999999, "quote_volume": 162423.123108, "trades": 756, "taker_buy_base": 3702196.8, "taker_buy_quote": 128338.571049 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.03476, "high": 0.03479, "low": 0.03402, "close": 0.03437, "volume": 25126498.8, "close_time": 1762185599999, "quote_volume": 863839.749981, "trades": 3575, "taker_buy_base": 11446282.3, "taker_buy_quote": 393632.655734 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.03438, "high": 0.03479, "low": 0.03429, "close": 0.03479, "volume": 14405382.7, "close_time": 1762189199999, "quote_volume": 497692.765017, "trades": 2802, "taker_buy_base": 9301467.6, "taker_buy_quote": 321600.433142 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.03479, "high": 0.03543, "low": 0.03473, "close": 0.03543, "volume": 17845698.7, "close_time": 1762192799999, "quote_volume": 626547.776567, "trades": 4519, "taker_buy_base": 13653739.4, "taker_buy_quote": 479335.984348 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.03543, "high": 0.03547, "low": 0.03523, "close": 0.0353, "volume": 7729029.1, "close_time": 1762196399999, "quote_volume": 273274.882003, "trades": 3142, "taker_buy_base": 3202264.6, "taker_buy_quote": 113307.938675 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0353, "high": 0.03548, "low": 0.0352, "close": 0.03532, "volume": 9592401.9, "close_time": 1762199999999, "quote_volume": 339037.446257, "trades": 1467, "taker_buy_base": 5183287.8, "taker_buy_quote": 183281.59905 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.03531, "high": 0.03533, "low": 0.03516, "close": 0.03523, "volume": 5435594.6, "close_time": 1762203599999, "quote_volume": 191437.661493, "trades": 1400, "taker_buy_base": 1624016.1, "taker_buy_quote": 57210.23463 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.03522, "high": 0.03537, "low": 0.03517, "close": 0.03527, "volume": 7034239.5, "close_time": 1762207199999, "quote_volume": 248086.157049, "trades": 1537, "taker_buy_base": 4224008.2, "taker_buy_quote": 149015.48132 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.03527, "high": 0.03528, "low": 0.03504, "close": 0.03524, "volume": 8486433.1, "close_time": 1762210799999, "quote_volume": 298305.519032, "trades": 1671, "taker_buy_base": 3457634.0, "taker_buy_quote": 121602.22083 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.03524, "high": 0.03555, "low": 0.03516, "close": 0.03555, "volume": 10372039.0, "close_time": 1762214399999, "quote_volume": 367238.401051, "trades": 1445, "taker_buy_base": 7126445.9, "taker_buy_quote": 252279.360771 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03555, "high": 0.03555, "low": 0.03524, "close": 0.0353, "volume": 9565539.8, "close_time": 1762217999999, "quote_volume": 338117.595081, "trades": 1872, "taker_buy_base": 2887267.3, "taker_buy_quote": 102108.618275 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.03529, "high": 0.03614, "low": 0.03512, "close": 0.0356, "volume": 15718658.5, "close_time": 1762221599999, "quote_volume": 557248.96072, "trades": 2010, "taker_buy_base": 11273603.0, "taker_buy_quote": 400011.053803 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0356, "high": 0.03567, "low": 0.03542, "close": 0.03553, "volume": 5463133.5, "close_time": 1762225199999, "quote_volume": 194313.376709, "trades": 860, "taker_buy_base": 2336015.0, "taker_buy_quote": 83151.896341 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.03553, "high": 0.03555, "low": 0.03541, "close": 0.03545, "volume": 2315631.5, "close_time": 1762228799999, "quote_volume": 82135.185466, "trades": 654, "taker_buy_base": 766333.0, "taker_buy_quote": 27193.683928 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.03545, "high": 0.03553, "low": 0.03544, "close": 0.03552, "volume": 1801638.9, "close_time": 1762232399999, "quote_volume": 63946.459419, "trades": 485, "taker_buy_base": 1242622.6, "taker_buy_quote": 44110.503386 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.03552, "high": 0.03552, "low": 0.03524, "close": 0.03527, "volume": 6827300.8, "close_time": 1762235999999, "quote_volume": 241494.690701, "trades": 866, "taker_buy_base": 1567679.9, "taker_buy_quote": 55470.412688 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.03525, "high": 0.03531, "low": 0.03495, "close": 0.035, "volume": 12249451.2, "close_time": 1762239599999, "quote_volume": 430223.111203, "trades": 1429, "taker_buy_base": 4526597.2, "taker_buy_quote": 158986.039859 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.03499, "high": 0.03499, "low": 0.03441, "close": 0.03446, "volume": 17363455.1, "close_time": 1762243199999, "quote_volume": 602065.810965, "trades": 1963, "taker_buy_base": 4140905.0, "taker_buy_quote": 143411.593435 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.03446, "high": 0.03446, "low": 0.03416, "close": 0.03431, "volume": 12526792.2, "close_time": 1762246799999, "quote_volume": 429733.946362, "trades": 1742, "taker_buy_base": 4029745.3, "taker_buy_quote": 138214.836342 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0343, "high": 0.03436, "low": 0.0342, "close": 0.03434, "volume": 5447048.9, "close_time": 1762250399999, "quote_volume": 186794.366585, "trades": 1031, "taker_buy_base": 2996864.9, "taker_buy_quote": 102824.440143 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.03434, "high": 0.03444, "low": 0.03428, "close": 0.03443, "volume": 3009492.9, "close_time": 1762253999999, "quote_volume": 103420.679464, "trades": 727, "taker_buy_base": 2148603.0, "taker_buy_quote": 73851.89989 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.03443, "high": 0.03464, "low": 0.03443, "close": 0.03464, "volume": 6472617.2, "close_time": 1762257599999, "quote_volume": 223603.521018, "trades": 1226, "taker_buy_base": 4953049.6, "taker_buy_quote": 171095.591069 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.03462, "high": 0.03462, "low": 0.03432, "close": 0.03434, "volume": 6238656.1, "close_time": 1762261199999, "quote_volume": 214867.136538, "trades": 1066, "taker_buy_base": 1340341.2, "taker_buy_quote": 46170.063145 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.03434, "high": 0.03439, "low": 0.03429, "close": 0.03434, "volume": 1826078.5, "close_time": 1762264799999, "quote_volume": 62712.097558, "trades": 316, "taker_buy_base": 945513.8, "taker_buy_quote": 32482.901998 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.03436, "high": 0.03475, "low": 0.03432, "close": 0.03475, "volume": 12051989.9, "close_time": 1762268399999, "quote_volume": 416588.358765, "trades": 1666, "taker_buy_base": 8669133.6, "taker_buy_quote": 299728.917478 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.03475, "high": 0.03486, "low": 0.03465, "close": 0.03471, "volume": 8375702.6, "close_time": 1762271999999, "quote_volume": 291206.97981, "trades": 1210, "taker_buy_base": 4697857.6, "taker_buy_quote": 163416.254939 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.03468, "high": 0.03475, "low": 0.03434, "close": 0.03439, "volume": 11209488.1, "close_time": 1762275599999, "quote_volume": 387032.914807, "trades": 1531, "taker_buy_base": 3750766.9, "taker_buy_quote": 129643.480189 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.03439, "high": 0.03445, "low": 0.03423, "close": 0.03437, "volume": 8155353.9, "close_time": 1762279199999, "quote_volume": 280029.118871, "trades": 1062, "taker_buy_base": 3448790.5, "taker_buy_quote": 118456.460317 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.03435, "high": 0.03447, "low": 0.03414, "close": 0.03442, "volume": 13345511.9, "close_time": 1762282799999, "quote_volume": 457508.541237, "trades": 1524, "taker_buy_base": 7631505.0, "taker_buy_quote": 261821.102565 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.03441, "high": 0.03447, "low": 0.03415, "close": 0.03417, "volume": 9432925.6, "close_time": 1762286399999, "quote_volume": 323529.681556, "trades": 1001, "taker_buy_base": 2293655.1, "taker_buy_quote": 78729.045413 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.03418, "high": 0.03421, "low": 0.03321, "close": 0.03374, "volume": 31640291.7, "close_time": 1762289999999, "quote_volume": 1067018.465792, "trades": 4010, "taker_buy_base": 13525036.2, "taker_buy_quote": 455656.582486 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.03374, "high": 0.0338, "low": 0.03358, "close": 0.03375, "volume": 9483347.3, "close_time": 1762293599999, "quote_volume": 319476.237347, "trades": 916, "taker_buy_base": 4252432.1, "taker_buy_quote": 143339.067352 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.03374, "high": 0.03421, "low": 0.03374, "close": 0.03418, "volume": 12083047.8, "close_time": 1762297199999, "quote_volume": 410639.160779, "trades": 1811, "taker_buy_base": 10485838.6, "taker_buy_quote": 356318.880922 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.03418, "high": 0.03423, "low": 0.03399, "close": 0.0341, "volume": 7771180.1, "close_time": 1762300799999, "quote_volume": 265161.408894, "trades": 1103, "taker_buy_base": 3718424.4, "taker_buy_quote": 126942.12801 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.03412, "high": 0.03418, "low": 0.03388, "close": 0.03389, "volume": 7403622.3, "close_time": 1762304399999, "quote_volume": 251744.143786, "trades": 1080, "taker_buy_base": 2442934.7, "taker_buy_quote": 83128.135536 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.03388, "high": 0.03388, "low": 0.03352, "close": 0.03373, "volume": 15286880.9, "close_time": 1762307999999, "quote_volume": 515257.822915, "trades": 1907, "taker_buy_base": 5738988.7, "taker_buy_quote": 193364.375512 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.03375, "high": 0.03398, "low": 0.03368, "close": 0.03398, "volume": 9502603.5, "close_time": 1762311599999, "quote_volume": 321345.117459, "trades": 993, "taker_buy_base": 6706497.0, "taker_buy_quote": 226900.789579 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.03398, "high": 0.03417, "low": 0.03395, "close": 0.03414, "volume": 4758571.2, "close_time": 1762315199999, "quote_volume": 162131.275132, "trades": 804, "taker_buy_base": 3858988.5, "taker_buy_quote": 131500.591829 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.03414, "high": 0.03418, "low": 0.03405, "close": 0.03405, "volume": 2461334.3, "close_time": 1762318799999, "quote_volume": 83935.88295, "trades": 421, "taker_buy_base": 840852.4, "taker_buy_quote": 28691.809093 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.03406, "high": 0.03412, "low": 0.03402, "close": 0.03404, "volume": 1595487.9, "close_time": 1762322399999, "quote_volume": 54343.354854, "trades": 203, "taker_buy_base": 324188.8, "taker_buy_quote": 11050.49332 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.03403, "high": 0.03409, "low": 0.03397, "close": 0.03409, "volume": 2339258.7, "close_time": 1762325999999, "quote_volume": 79602.924941, "trades": 428, "taker_buy_base": 1248298.2, "taker_buy_quote": 42493.211551 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.03409, "high": 0.03409, "low": 0.03397, "close": 0.03407, "volume": 2813323.2, "close_time": 1762329599999, "quote_volume": 95731.924119, "trades": 495, "taker_buy_base": 1055501.1, "taker_buy_quote": 35932.386701 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.03406, "high": 0.03407, "low": 0.03395, "close": 0.034, "volume": 4644963.9, "close_time": 1762333199999, "quote_volume": 157923.837145, "trades": 613, "taker_buy_base": 1969779.8, "taker_buy_quote": 67000.032981 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.03398, "high": 0.03411, "low": 0.03398, "close": 0.03409, "volume": 2200542.6, "close_time": 1762336799999, "quote_volume": 74938.657683, "trades": 322, "taker_buy_base": 1858533.0, "taker_buy_quote": 63289.691147 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.03409, "high": 0.0341, "low": 0.03402, "close": 0.03406, "volume": 2099832.0, "close_time": 1762340399999, "quote_volume": 71512.946081, "trades": 435, "taker_buy_base": 1004616.5, "taker_buy_quote": 34228.768788 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.03406, "high": 0.03462, "low": 0.03403, "close": 0.03462, "volume": 13820931.5, "close_time": 1762343999999, "quote_volume": 474940.496802, "trades": 2584, "taker_buy_base": 10467988.0, "taker_buy_quote": 359435.293066 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.03462, "high": 0.0347, "low": 0.03455, "close": 0.0347, "volume": 3448244.6, "close_time": 1762347599999, "quote_volume": 119398.58858, "trades": 1088, "taker_buy_base": 2398599.2, "taker_buy_quote": 83068.777123 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0347, "high": 0.03486, "low": 0.03466, "close": 0.03481, "volume": 5633245.2, "close_time": 1762351199999, "quote_volume": 195876.080853, "trades": 1558, "taker_buy_base": 3904137.8, "taker_buy_quote": 135733.09917 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.03481, "high": 0.03495, "low": 0.03472, "close": 0.0348, "volume": 7356165.8, "close_time": 1762354799999, "quote_volume": 256276.777141, "trades": 1338, "taker_buy_base": 3821964.3, "taker_buy_quote": 133241.067826 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.03479, "high": 0.03488, "low": 0.03473, "close": 0.03488, "volume": 3175586.5, "close_time": 1762358399999, "quote_volume": 110541.937288, "trades": 563, "taker_buy_base": 1655771.3, "taker_buy_quote": 57651.21734 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.03488, "high": 0.03488, "low": 0.0348, "close": 0.03485, "volume": 1767137.2, "close_time": 1762361999999, "quote_volume": 61553.260004, "trades": 337, "taker_buy_base": 855366.5, "taker_buy_quote": 29806.834015 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.03485, "high": 0.03485, "low": 0.03476, "close": 0.03479, "volume": 1270672.6, "close_time": 1762365599999, "quote_volume": 44212.064367, "trades": 383, "taker_buy_base": 393107.6, "taker_buy_quote": 13680.943443 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.03482, "high": 0.03482, "low": 0.03476, "close": 0.03482, "volume": 437626.8, "close_time": 1762369199999, "quote_volume": 15228.461318, "trades": 285, "taker_buy_base": 282787.0, "taker_buy_quote": 9844.267859 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.03482, "high": 0.03483, "low": 0.03477, "close": 0.03481, "volume": 493225.9, "close_time": 1762372799999, "quote_volume": 17162.718611, "trades": 306, "taker_buy_base": 224866.4, "taker_buy_quote": 7825.470886 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.03481, "high": 0.03489, "low": 0.03481, "close": 0.03488, "volume": 1116548.3, "close_time": 1762376399999, "quote_volume": 38906.901416, "trades": 392, "taker_buy_base": 1010661.4, "taker_buy_quote": 35216.812218 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.03488, "high": 0.03488, "low": 0.03484, "close": 0.03485, "volume": 668766.8, "close_time": 1762379999999, "quote_volume": 23319.650682, "trades": 377, "taker_buy_base": 463392.7, "taker_buy_quote": 16159.794279 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.03486, "high": 0.0349, "low": 0.03482, "close": 0.0349, "volume": 1143780.8, "close_time": 1762383599999, "quote_volume": 39889.663234, "trades": 462, "taker_buy_base": 877671.7, "taker_buy_quote": 30614.448626 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0349, "high": 0.03495, "low": 0.0349, "close": 0.03494, "volume": 1798696.5, "close_time": 1762387199999, "quote_volume": 62826.177165, "trades": 440, "taker_buy_base": 1494755.5, "taker_buy_quote": 52207.931686 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03493, "high": 0.03497, "low": 0.03488, "close": 0.03495, "volume": 1622688.8, "close_time": 1762390799999, "quote_volume": 56677.325184, "trades": 455, "taker_buy_base": 911785.1, "taker_buy_quote": 31856.579609 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.03496, "high": 0.03501, "low": 0.03493, "close": 0.035, "volume": 1721549.5, "close_time": 1762394399999, "quote_volume": 60214.432278, "trades": 627, "taker_buy_base": 1466160.8, "taker_buy_quote": 51286.706355 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.035, "high": 0.03514, "low": 0.035, "close": 0.03509, "volume": 4424300.3, "close_time": 1762397999999, "quote_volume": 155119.545282, "trades": 987, "taker_buy_base": 3198099.2, "taker_buy_quote": 112133.72759 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.03511, "high": 0.03523, "low": 0.03509, "close": 0.03519, "volume": 3085717.8, "close_time": 1762401599999, "quote_volume": 108443.85724, "trades": 1070, "taker_buy_base": 1784145.1, "taker_buy_quote": 62719.414702 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.03519, "high": 0.03523, "low": 0.03516, "close": 0.03522, "volume": 1483862.8, "close_time": 1762405199999, "quote_volume": 52236.115705, "trades": 725, "taker_buy_base": 934833.3, "taker_buy_quote": 32912.962889 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.03521, "high": 0.03522, "low": 0.03509, "close": 0.03512, "volume": 1942264.5, "close_time": 1762408799999, "quote_volume": 68244.382066, "trades": 362, "taker_buy_base": 476440.2, "taker_buy_quote": 16742.687322 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.03511, "high": 0.03528, "low": 0.03511, "close": 0.03523, "volume": 3131431.4, "close_time": 1762412399999, "quote_volume": 110247.559671, "trades": 680, "taker_buy_base": 2612498.7, "taker_buy_quote": 91968.670651 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.03523, "high": 0.03542, "low": 0.03521, "close": 0.03537, "volume": 5300684.6, "close_time": 1762415999999, "quote_volume": 187189.373063, "trades": 1223, "taker_buy_base": 4112327.2, "taker_buy_quote": 145222.324618 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.03536, "high": 0.03548, "low": 0.03535, "close": 0.03546, "volume": 3513605.0, "close_time": 1762419599999, "quote_volume": 124528.091047, "trades": 792, "taker_buy_base": 2485097.2, "taker_buy_quote": 88080.967981 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.03546, "high": 0.03549, "low": 0.03543, "close": 0.03547, "volume": 1277214.9, "close_time": 1762423199999, "quote_volume": 45299.373907, "trades": 318, "taker_buy_base": 626752.1, "taker_buy_quote": 22234.725666 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.03546, "high": 0.03552, "low": 0.03545, "close": 0.03549, "volume": 1601369.0, "close_time": 1762426799999, "quote_volume": 56840.861201, "trades": 500, "taker_buy_base": 1127369.2, "taker_buy_quote": 40021.292485 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.03548, "high": 0.0356, "low": 0.03547, "close": 0.03558, "volume": 4176860.8, "close_time": 1762430399999, "quote_volume": 148471.325308, "trades": 602, "taker_buy_base": 3144353.3, "taker_buy_quote": 111785.504748 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.03558, "high": 0.03559, "low": 0.03544, "close": 0.03558, "volume": 1414506.8, "close_time": 1762433999999, "quote_volume": 50275.338632, "trades": 475, "taker_buy_base": 614290.5, "taker_buy_quote": 21842.24921 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.03557, "high": 0.03565, "low": 0.03555, "close": 0.03564, "volume": 2442874.5, "close_time": 1762437599999, "quote_volume": 86979.34562, "trades": 504, "taker_buy_base": 1965185.4, "taker_buy_quote": 69973.446823 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.03564, "high": 0.03565, "low": 0.03526, "close": 0.03527, "volume": 8415737.6, "close_time": 1762441199999, "quote_volume": 298204.214324, "trades": 1110, "taker_buy_base": 1927064.4, "taker_buy_quote": 68260.82108 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.03526, "high": 0.03529, "low": 0.03508, "close": 0.03518, "volume": 5941310.5, "close_time": 1762444799999, "quote_volume": 209065.955317, "trades": 1402, "taker_buy_base": 2079221.2, "taker_buy_quote": 73222.864857 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.03518, "high": 0.03524, "low": 0.03509, "close": 0.0352, "volume": 4683012.2, "close_time": 1762448399999, "quote_volume": 164729.03248, "trades": 717, "taker_buy_base": 2480638.6, "taker_buy_quote": 87299.829438 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0352, "high": 0.03528, "low": 0.03519, "close": 0.03527, "volume": 2551905.5, "close_time": 1762451999999, "quote_volume": 89906.148312, "trades": 569, "taker_buy_base": 1749427.4, "taker_buy_quote": 61630.978431 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.03527, "high": 0.03533, "low": 0.03518, "close": 0.03532, "volume": 3154632.0, "close_time": 1762455599999, "quote_volume": 111256.828593, "trades": 468, "taker_buy_base": 2109895.7, "taker_buy_quote": 74437.756699 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.03531, "high": 0.03534, "low": 0.03519, "close": 0.03531, "volume": 2020859.4, "close_time": 1762459199999, "quote_volume": 71292.817001, "trades": 441, "taker_buy_base": 642085.9, "taker_buy_quote": 22665.606254 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.03531, "high": 0.03532, "low": 0.03487, "close": 0.03527, "volume": 4638148.8, "close_time": 1762462799999, "quote_volume": 163291.479487, "trades": 743, "taker_buy_base": 1412679.2, "taker_buy_quote": 49788.889904 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.03526, "high": 0.03532, "low": 0.03521, "close": 0.03529, "volume": 1793053.0, "close_time": 1762466399999, "quote_volume": 63220.419221, "trades": 338, "taker_buy_base": 942754.4, "taker_buy_quote": 33254.652982 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.03529, "high": 0.03536, "low": 0.03527, "close": 0.03535, "volume": 1259013.4, "close_time": 1762469999999, "quote_volume": 44455.023039, "trades": 383, "taker_buy_base": 967852.3, "taker_buy_quote": 34171.667256 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.03533, "high": 0.03551, "low": 0.03528, "close": 0.03547, "volume": 3774558.5, "close_time": 1762473599999, "quote_volume": 133635.047783, "trades": 620, "taker_buy_base": 2732952.8, "taker_buy_quote": 96742.76342 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.03548, "high": 0.0356, "low": 0.03545, "close": 0.0356, "volume": 5436729.2, "close_time": 1762477199999, "quote_volume": 193226.404674, "trades": 716, "taker_buy_base": 3822548.8, "taker_buy_quote": 135879.232438 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0356, "high": 0.03565, "low": 0.03543, "close": 0.0356, "volume": 8103404.3, "close_time": 1762480799999, "quote_volume": 288170.832291, "trades": 1147, "taker_buy_base": 4273331.9, "taker_buy_quote": 152048.018624 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0356, "high": 0.03566, "low": 0.03555, "close": 0.03566, "volume": 2420885.9, "close_time": 1762484399999, "quote_volume": 86223.561745, "trades": 419, "taker_buy_base": 1829404.7, "taker_buy_quote": 65166.969208 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.03566, "high": 0.03583, "low": 0.03564, "close": 0.03569, "volume": 7378141.4, "close_time": 1762487999999, "quote_volume": 263642.88761, "trades": 1055, "taker_buy_base": 4157169.0, "taker_buy_quote": 148569.028786 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0357, "high": 0.03579, "low": 0.03561, "close": 0.03576, "volume": 3943199.3, "close_time": 1762491599999, "quote_volume": 140728.683557, "trades": 705, "taker_buy_base": 2147368.8, "taker_buy_quote": 76665.875678 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.03579, "high": 0.03588, "low": 0.03577, "close": 0.03585, "volume": 4994476.2, "close_time": 1762495199999, "quote_volume": 178920.078101, "trades": 1005, "taker_buy_base": 3180433.2, "taker_buy_quote": 113957.68854 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.03585, "high": 0.03588, "low": 0.03562, "close": 0.03566, "volume": 5348812.5, "close_time": 1762498799999, "quote_volume": 191250.425883, "trades": 833, "taker_buy_base": 1668593.5, "taker_buy_quote": 59715.161029 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.03566, "high": 0.03574, "low": 0.03566, "close": 0.03573, "volume": 1298810.4, "close_time": 1762502399999, "quote_volume": 46371.817195, "trades": 510, "taker_buy_base": 852038.1, "taker_buy_quote": 30427.463162 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.03573, "high": 0.03579, "low": 0.03572, "close": 0.03575, "volume": 1687532.9, "close_time": 1762505999999, "quote_volume": 60334.063311, "trades": 447, "taker_buy_base": 1369852.1, "taker_buy_quote": 48979.339961 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.03576, "high": 0.03577, "low": 0.0356, "close": 0.03568, "volume": 3684300.1, "close_time": 1762509599999, "quote_volume": 131463.604758, "trades": 684, "taker_buy_base": 1105896.5, "taker_buy_quote": 39469.480943 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.03567, "high": 0.03571, "low": 0.03548, "close": 0.03549, "volume": 5273298.5, "close_time": 1762513199999, "quote_volume": 187536.863692, "trades": 1130, "taker_buy_base": 1986929.4, "taker_buy_quote": 70718.856333 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.03551, "high": 0.03554, "low": 0.03531, "close": 0.03537, "volume": 5559298.9, "close_time": 1762516799999, "quote_volume": 196754.907688, "trades": 921, "taker_buy_base": 2327698.1, "taker_buy_quote": 82376.119814 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.03538, "high": 0.03543, "low": 0.0352, "close": 0.03524, "volume": 6007003.4, "close_time": 1762520399999, "quote_volume": 212002.521772, "trades": 678, "taker_buy_base": 1715168.9, "taker_buy_quote": 60562.231744 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.03523, "high": 0.03546, "low": 0.03523, "close": 0.03546, "volume": 3725623.0, "close_time": 1762523999999, "quote_volume": 131747.389256, "trades": 462, "taker_buy_base": 3026302.8, "taker_buy_quote": 107034.104465 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.03546, "high": 0.03564, "low": 0.03536, "close": 0.03562, "volume": 9069586.9, "close_time": 1762527599999, "quote_volume": 322096.578639, "trades": 1071, "taker_buy_base": 6101332.3, "taker_buy_quote": 216753.435082 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.03563, "high": 0.03577, "low": 0.03557, "close": 0.03577, "volume": 4943503.1, "close_time": 1762531199999, "quote_volume": 176434.116092, "trades": 917, "taker_buy_base": 3520254.8, "taker_buy_quote": 125675.992183 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.03576, "high": 0.03582, "low": 0.03569, "close": 0.03582, "volume": 3979206.9, "close_time": 1762534799999, "quote_volume": 142283.833335, "trades": 688, "taker_buy_base": 2535953.1, "taker_buy_quote": 90713.766571 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.03581, "high": 0.03602, "low": 0.03578, "close": 0.03601, "volume": 6147179.5, "close_time": 1762538399999, "quote_volume": 220824.126106, "trades": 861, "taker_buy_base": 4213690.8, "taker_buy_quote": 151363.182068 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.03601, "high": 0.03637, "low": 0.03601, "close": 0.03628, "volume": 11372944.7, "close_time": 1762541999999, "quote_volume": 411746.731781, "trades": 2562, "taker_buy_base": 8942400.7, "taker_buy_quote": 323665.072275 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.03628, "high": 0.03633, "low": 0.0362, "close": 0.03632, "volume": 2669230.9, "close_time": 1762545599999, "quote_volume": 96757.935569, "trades": 862, "taker_buy_base": 1232517.0, "taker_buy_quote": 44681.936385 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0363, "high": 0.0363, "low": 0.03603, "close": 0.03607, "volume": 7487609.5, "close_time": 1762549199999, "quote_volume": 270679.538059, "trades": 2668, "taker_buy_base": 1848028.2, "taker_buy_quote": 66816.354031 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.03606, "high": 0.03612, "low": 0.03604, "close": 0.03612, "volume": 1519900.4, "close_time": 1762552799999, "quote_volume": 54840.062057, "trades": 1114, "taker_buy_base": 1067944.8, "taker_buy_quote": 38537.808532 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.03611, "high": 0.03616, "low": 0.03607, "close": 0.03615, "volume": 1985688.5, "close_time": 1762556399999, "quote_volume": 71729.907951, "trades": 411, "taker_buy_base": 1295849.7, "taker_buy_quote": 46820.691122 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.03615, "high": 0.03616, "low": 0.03604, "close": 0.03614, "volume": 3114702.5, "close_time": 1762559999999, "quote_volume": 112440.721425, "trades": 527, "taker_buy_base": 1347438.3, "taker_buy_quote": 48660.801185 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.03615, "high": 0.03626, "low": 0.03611, "close": 0.03616, "volume": 7192586.2, "close_time": 1762563599999, "quote_volume": 260229.347809, "trades": 1030, "taker_buy_base": 4303177.7, "taker_buy_quote": 155728.426615 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.03617, "high": 0.03631, "low": 0.03617, "close": 0.03627, "volume": 3802255.1, "close_time": 1762567199999, "quote_volume": 137884.011687, "trades": 835, "taker_buy_base": 2405496.5, "taker_buy_quote": 87238.107014 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.03626, "high": 0.03633, "low": 0.03625, "close": 0.03629, "volume": 1489179.8, "close_time": 1762570799999, "quote_volume": 54054.261615, "trades": 302, "taker_buy_base": 998050.1, "taker_buy_quote": 36232.632322 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.03628, "high": 0.03635, "low": 0.03626, "close": 0.03627, "volume": 1764300.4, "close_time": 1762574399999, "quote_volume": 64051.491597, "trades": 495, "taker_buy_base": 964782.5, "taker_buy_quote": 35037.364406 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.03626, "high": 0.03635, "low": 0.03624, "close": 0.03627, "volume": 2443722.0, "close_time": 1762577999999, "quote_volume": 88694.888293, "trades": 333, "taker_buy_base": 1076002.7, "taker_buy_quote": 39070.94396 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.03626, "high": 0.03631, "low": 0.03611, "close": 0.03614, "volume": 5154367.1, "close_time": 1762581599999, "quote_volume": 186592.209793, "trades": 670, "taker_buy_base": 1782673.9, "taker_buy_quote": 64564.480536 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.03616, "high": 0.03617, "low": 0.03588, "close": 0.03606, "volume": 8238555.1, "close_time": 1762585199999, "quote_volume": 296785.714183, "trades": 851, "taker_buy_base": 3551318.5, "taker_buy_quote": 127923.541252 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.03606, "high": 0.03606, "low": 0.03595, "close": 0.03606, "volume": 1965442.9, "close_time": 1762588799999, "quote_volume": 70783.849835, "trades": 254, "taker_buy_base": 1003844.0, "taker_buy_quote": 36173.478142 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.03606, "high": 0.03614, "low": 0.03603, "close": 0.03613, "volume": 3205562.7, "close_time": 1762592399999, "quote_volume": 115688.625995, "trades": 587, "taker_buy_base": 2170958.0, "taker_buy_quote": 78353.153389 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.03613, "high": 0.03616, "low": 0.03609, "close": 0.03616, "volume": 1070275.2, "close_time": 1762595999999, "quote_volume": 38678.143061, "trades": 431, "taker_buy_base": 878039.4, "taker_buy_quote": 31732.397472 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.03615, "high": 0.03621, "low": 0.03615, "close": 0.03621, "volume": 1287213.7, "close_time": 1762599599999, "quote_volume": 46578.410299, "trades": 443, "taker_buy_base": 1213982.0, "taker_buy_quote": 43928.584872 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.03621, "high": 0.03625, "low": 0.03617, "close": 0.03625, "volume": 1649262.3, "close_time": 1762603199999, "quote_volume": 59741.330247, "trades": 715, "taker_buy_base": 1162239.3, "taker_buy_quote": 42104.564775 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.03625, "high": 0.03626, "low": 0.03621, "close": 0.03626, "volume": 583922.2, "close_time": 1762606799999, "quote_volume": 21166.095227, "trades": 619, "taker_buy_base": 430652.9, "taker_buy_quote": 15610.671653 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.03626, "high": 0.03626, "low": 0.03615, "close": 0.03616, "volume": 1815580.7, "close_time": 1762610399999, "quote_volume": 65729.117994, "trades": 598, "taker_buy_base": 483710.5, "taker_buy_quote": 17524.005388 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.03617, "high": 0.0362, "low": 0.03607, "close": 0.03612, "volume": 2990698.8, "close_time": 1762613999999, "quote_volume": 108047.056906, "trades": 847, "taker_buy_base": 1117133.0, "taker_buy_quote": 40368.033237 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.03614, "high": 0.03616, "low": 0.03603, "close": 0.03607, "volume": 2758078.5, "close_time": 1762617599999, "quote_volume": 99535.267219, "trades": 721, "taker_buy_base": 1210994.4, "taker_buy_quote": 43719.248703 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.03608, "high": 0.03611, "low": 0.03599, "close": 0.03607, "volume": 2705590.4, "close_time": 1762621199999, "quote_volume": 97516.687536, "trades": 377, "taker_buy_base": 924934.5, "taker_buy_quote": 33352.088219 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.03606, "high": 0.03615, "low": 0.03606, "close": 0.03615, "volume": 1611239.5, "close_time": 1762624799999, "quote_volume": 58182.884861, "trades": 357, "taker_buy_base": 1500473.4, "taker_buy_quote": 54185.825368 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.03615, "high": 0.03622, "low": 0.03615, "close": 0.03619, "volume": 1383469.3, "close_time": 1762628399999, "quote_volume": 50048.965165, "trades": 473, "taker_buy_base": 1255854.4, "taker_buy_quote": 45431.605423 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0362, "high": 0.03621, "low": 0.03615, "close": 0.03621, "volume": 571350.8, "close_time": 1762631999999, "quote_volume": 20679.850203, "trades": 302, "taker_buy_base": 454319.3, "taker_buy_quote": 16445.456152 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.03621, "high": 0.03625, "low": 0.0362, "close": 0.03625, "volume": 1073968.9, "close_time": 1762635599999, "quote_volume": 38909.681804, "trades": 390, "taker_buy_base": 934985.0, "taker_buy_quote": 33874.337258 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.03625, "high": 0.03625, "low": 0.03619, "close": 0.03625, "volume": 516007.8, "close_time": 1762639199999, "quote_volume": 18692.302024, "trades": 249, "taker_buy_base": 259494.4, "taker_buy_quote": 9403.571845 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.03625, "high": 0.03628, "low": 0.03625, "close": 0.03628, "volume": 990623.2, "close_time": 1762642799999, "quote_volume": 35924.569227, "trades": 239, "taker_buy_base": 894156.9, "taker_buy_quote": 32427.08471 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.03626, "high": 0.03626, "low": 0.03607, "close": 0.03615, "volume": 3881558.0, "close_time": 1762646399999, "quote_volume": 140331.033605, "trades": 532, "taker_buy_base": 422866.6, "taker_buy_quote": 15283.454695 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03615, "high": 0.03626, "low": 0.03613, "close": 0.03622, "volume": 3565694.4, "close_time": 1762649999999, "quote_volume": 129062.850104, "trades": 703, "taker_buy_base": 2660393.7, "taker_buy_quote": 96299.39056 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.03621, "high": 0.03625, "low": 0.0362, "close": 0.03624, "volume": 842763.4, "close_time": 1762653599999, "quote_volume": 30536.613808, "trades": 306, "taker_buy_base": 736623.5, "taker_buy_quote": 26691.754133 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.03624, "high": 0.03624, "low": 0.03589, "close": 0.03595, "volume": 8277896.3, "close_time": 1762657199999, "quote_volume": 298240.79338, "trades": 1177, "taker_buy_base": 2554471.1, "taker_buy_quote": 92049.693369 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.03595, "high": 0.03597, "low": 0.03581, "close": 0.03584, "volume": 3370285.4, "close_time": 1762660799999, "quote_volume": 120917.026722, "trades": 627, "taker_buy_base": 606266.1, "taker_buy_quote": 21768.276606 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.03585, "high": 0.03589, "low": 0.03579, "close": 0.03586, "volume": 1061135.5, "close_time": 1762664399999, "quote_volume": 38023.953053, "trades": 350, "taker_buy_base": 286936.1, "taker_buy_quote": 10285.417226 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.03586, "high": 0.03593, "low": 0.03583, "close": 0.03589, "volume": 1458682.0, "close_time": 1762667999999, "quote_volume": 52349.085061, "trades": 296, "taker_buy_base": 1125772.9, "taker_buy_quote": 40401.185586 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0359, "high": 0.03594, "low": 0.03589, "close": 0.03592, "volume": 844893.9, "close_time": 1762671599999, "quote_volume": 30346.901203, "trades": 311, "taker_buy_base": 720996.9, "taker_buy_quote": 25897.190668 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.03593, "high": 0.03598, "low": 0.03593, "close": 0.03596, "volume": 1255185.6, "close_time": 1762675199999, "quote_volume": 45126.662142, "trades": 419, "taker_buy_base": 1073430.7, "taker_buy_quote": 38591.118413 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.03596, "high": 0.03599, "low": 0.03593, "close": 0.03599, "volume": 673205.3, "close_time": 1762678799999, "quote_volume": 24215.125879, "trades": 310, "taker_buy_base": 544470.5, "taker_buy_quote": 19585.907406 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.03599, "high": 0.03604, "low": 0.03592, "close": 0.03596, "volume": 3346151.3, "close_time": 1762682399999, "quote_volume": 120381.769717, "trades": 511, "taker_buy_base": 1719430.0, "taker_buy_quote": 61887.68533 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.03596, "high": 0.03603, "low": 0.03595, "close": 0.03603, "volume": 1715061.1, "close_time": 1762685999999, "quote_volume": 61747.718357, "trades": 272, "taker_buy_base": 1477862.9, "taker_buy_quote": 53208.908169 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.03603, "high": 0.03614, "low": 0.03603, "close": 0.03606, "volume": 2730870.2, "close_time": 1762689599999, "quote_volume": 98522.717907, "trades": 431, "taker_buy_base": 2101142.2, "taker_buy_quote": 75802.259206 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.03606, "high": 0.03612, "low": 0.03606, "close": 0.0361, "volume": 598326.4, "close_time": 1762693199999, "quote_volume": 21602.323278, "trades": 340, "taker_buy_base": 527677.4, "taker_buy_quote": 19051.579868 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0361, "high": 0.03614, "low": 0.03608, "close": 0.03613, "volume": 1122499.7, "close_time": 1762696799999, "quote_volume": 40549.721292, "trades": 442, "taker_buy_base": 856485.9, "taker_buy_quote": 30941.547379 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.03613, "high": 0.03633, "low": 0.03611, "close": 0.03621, "volume": 7365089.5, "close_time": 1762700399999, "quote_volume": 266837.007761, "trades": 1057, "taker_buy_base": 4265085.9, "taker_buy_quote": 154557.044803 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.03621, "high": 0.03636, "low": 0.03621, "close": 0.03632, "volume": 3658007.6, "close_time": 1762703999999, "quote_volume": 132772.882756, "trades": 724, "taker_buy_base": 2932039.1, "taker_buy_quote": 106424.901315 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.03632, "high": 0.03633, "low": 0.03618, "close": 0.03623, "volume": 3555330.2, "close_time": 1762707599999, "quote_volume": 128821.676603, "trades": 525, "taker_buy_base": 563006.4, "taker_buy_quote": 20398.578354 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.03622, "high": 0.03624, "low": 0.03613, "close": 0.03619, "volume": 1208495.1, "close_time": 1762711199999, "quote_volume": 43709.988994, "trades": 345, "taker_buy_base": 617404.9, "taker_buy_quote": 22336.131142 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.03618, "high": 0.03626, "low": 0.03617, "close": 0.03626, "volume": 1191368.8, "close_time": 1762714799999, "quote_volume": 43165.376092, "trades": 253, "taker_buy_base": 1109574.7, "taker_buy_quote": 40202.845492 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.03626, "high": 0.0363, "low": 0.03625, "close": 0.0363, "volume": 939856.8, "close_time": 1762718399999, "quote_volume": 34096.44708, "trades": 312, "taker_buy_base": 842437.3, "taker_buy_quote": 30563.40506 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0363, "high": 0.03631, "low": 0.03625, "close": 0.03631, "volume": 507930.8, "close_time": 1762721999999, "quote_volume": 18432.792331, "trades": 247, "taker_buy_base": 420139.2, "taker_buy_quote": 15247.880013 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.03631, "high": 0.03633, "low": 0.03626, "close": 0.03626, "volume": 1124604.1, "close_time": 1762725599999, "quote_volume": 40814.205956, "trades": 292, "taker_buy_base": 587715.8, "taker_buy_quote": 21340.049035 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.03628, "high": 0.03631, "low": 0.03625, "close": 0.03631, "volume": 932699.6, "close_time": 1762729199999, "quote_volume": 33838.856828, "trades": 232, "taker_buy_base": 401547.2, "taker_buy_quote": 14570.082492 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.03631, "high": 0.03642, "low": 0.03627, "close": 0.03628, "volume": 2537435.8, "close_time": 1762732799999, "quote_volume": 92170.777556, "trades": 270, "taker_buy_base": 1353313.6, "taker_buy_quote": 49176.540591 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03628, "high": 0.0363, "low": 0.03617, "close": 0.03629, "volume": 1681900.3, "close_time": 1762736399999, "quote_volume": 60963.145304, "trades": 219, "taker_buy_base": 582487.2, "taker_buy_quote": 21116.669238 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.03628, "high": 0.03634, "low": 0.03625, "close": 0.03629, "volume": 1625976.4, "close_time": 1762739999999, "quote_volume": 59018.54964, "trades": 291, "taker_buy_base": 1035660.0, "taker_buy_quote": 37600.139266 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.03629, "high": 0.03635, "low": 0.03624, "close": 0.03632, "volume": 2255929.9, "close_time": 1762743599999, "quote_volume": 81866.22933, "trades": 281, "taker_buy_base": 1141932.5, "taker_buy_quote": 41453.047151 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.03633, "high": 0.03645, "low": 0.03633, "close": 0.03636, "volume": 3191002.3, "close_time": 1762747199999, "quote_volume": 116055.520857, "trades": 356, "taker_buy_base": 2046462.5, "taker_buy_quote": 74430.077243 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.03636, "high": 0.03643, "low": 0.03632, "close": 0.03643, "volume": 2035890.7, "close_time": 1762750799999, "quote_volume": 74079.220828, "trades": 306, "taker_buy_base": 1603392.8, "taker_buy_quote": 58358.836861 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.03643, "high": 0.03654, "low": 0.03642, "close": 0.03653, "volume": 2938476.5, "close_time": 1762754399999, "quote_volume": 107196.71342, "trades": 494, "taker_buy_base": 2396994.3, "taker_buy_quote": 87452.383462 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.03654, "high": 0.03674, "low": 0.03653, "close": 0.03674, "volume": 5210095.3, "close_time": 1762757999999, "quote_volume": 190854.206799, "trades": 935, "taker_buy_base": 4693270.6, "taker_buy_quote": 171937.15081 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.03673, "high": 0.03697, "low": 0.03672, "close": 0.03696, "volume": 5711709.3, "close_time": 1762761599999, "quote_volume": 210445.081938, "trades": 1474, "taker_buy_base": 4838125.0, "taker_buy_quote": 178248.643762 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.03696, "high": 0.03707, "low": 0.03693, "close": 0.03706, "volume": 4316395.4, "close_time": 1762765199999, "quote_volume": 159706.292084, "trades": 1200, "taker_buy_base": 3273564.6, "taker_buy_quote": 121129.799627 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.03706, "high": 0.03707, "low": 0.03674, "close": 0.03683, "volume": 6223930.2, "close_time": 1762768799999, "quote_volume": 229572.242062, "trades": 929, "taker_buy_base": 1263931.8, "taker_buy_quote": 46594.208811 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.03683, "high": 0.03688, "low": 0.03679, "close": 0.03684, "volume": 1642898.3, "close_time": 1762772399999, "quote_volume": 60504.231907, "trades": 274, "taker_buy_base": 530410.1, "taker_buy_quote": 19546.542391 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.03684, "high": 0.03691, "low": 0.03683, "close": 0.0369, "volume": 1634140.5, "close_time": 1762775999999, "quote_volume": 60249.224944, "trades": 333, "taker_buy_base": 1447023.8, "taker_buy_quote": 53349.380396 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0369, "high": 0.03693, "low": 0.03687, "close": 0.03689, "volume": 942045.8, "close_time": 1762779599999, "quote_volume": 34765.295928, "trades": 384, "taker_buy_base": 721194.6, "taker_buy_quote": 26616.030296 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.03689, "high": 0.03714, "low": 0.03689, "close": 0.03711, "volume": 5310238.4, "close_time": 1762783199999, "quote_volume": 196670.635679, "trades": 573, "taker_buy_base": 4749018.3, "taker_buy_quote": 175873.961111 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0371, "high": 0.03714, "low": 0.03679, "close": 0.03685, "volume": 7358840.4, "close_time": 1762786799999, "quote_volume": 271722.805131, "trades": 863, "taker_buy_base": 1128844.4, "taker_buy_quote": 41670.151699 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.03685, "high": 0.03702, "low": 0.03683, "close": 0.03698, "volume": 5131749.5, "close_time": 1762790399999, "quote_volume": 189567.517911, "trades": 712, "taker_buy_base": 3653269.6, "taker_buy_quote": 134965.950766 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.03699, "high": 0.03699, "low": 0.03688, "close": 0.03692, "volume": 2105324.0, "close_time": 1762793999999, "quote_volume": 77744.900556, "trades": 349, "taker_buy_base": 667319.2, "taker_buy_quote": 24648.889536 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.03692, "high": 0.0371, "low": 0.03689, "close": 0.03703, "volume": 3286327.9, "close_time": 1762797599999, "quote_volume": 121585.926625, "trades": 596, "taker_buy_base": 2557639.0, "taker_buy_quote": 94630.737317 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.03702, "high": 0.03703, "low": 0.03694, "close": 0.03694, "volume": 1071280.8, "close_time": 1762801199999, "quote_volume": 39603.137045, "trades": 218, "taker_buy_base": 97893.3, "taker_buy_quote": 3621.500372 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.03695, "high": 0.037, "low": 0.03692, "close": 0.03695, "volume": 714611.0, "close_time": 1762804799999, "quote_volume": 26412.216609, "trades": 347, "taker_buy_base": 282419.1, "taker_buy_quote": 10441.820696 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.03695, "high": 0.03698, "low": 0.03691, "close": 0.03692, "volume": 906197.4, "close_time": 1762808399999, "quote_volume": 33463.900931, "trades": 591, "taker_buy_base": 217863.7, "taker_buy_quote": 8048.558718 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.03692, "high": 0.03693, "low": 0.03682, "close": 0.03682, "volume": 2777957.3, "close_time": 1762811999999, "quote_volume": 102433.043173, "trades": 2622, "taker_buy_base": 547344.7, "taker_buy_quote": 20195.114696 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.03683, "high": 0.03687, "low": 0.03675, "close": 0.03684, "volume": 1493792.5, "close_time": 1762815599999, "quote_volume": 54987.366204, "trades": 758, "taker_buy_base": 687101.9, "taker_buy_quote": 25299.166354 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.03682, "high": 0.03683, "low": 0.03672, "close": 0.03679, "volume": 2344669.7, "close_time": 1762819199999, "quote_volume": 86197.955795, "trades": 918, "taker_buy_base": 419534.4, "taker_buy_quote": 15426.05151 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.03679, "high": 0.03685, "low": 0.03674, "close": 0.03682, "volume": 2026071.1, "close_time": 1762822799999, "quote_volume": 74571.994902, "trades": 322, "taker_buy_base": 1466012.6, "taker_buy_quote": 53966.876234 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.03682, "high": 0.03686, "low": 0.0367, "close": 0.03672, "volume": 3680463.7, "close_time": 1762826399999, "quote_volume": 135350.014595, "trades": 632, "taker_buy_base": 1343764.7, "taker_buy_quote": 49452.361894 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.03671, "high": 0.03679, "low": 0.03663, "close": 0.03672, "volume": 5495761.9, "close_time": 1762829999999, "quote_volume": 201732.051887, "trades": 664, "taker_buy_base": 2778967.6, "taker_buy_quote": 102046.202857 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.03672, "high": 0.03675, "low": 0.0367, "close": 0.03674, "volume": 566082.5, "close_time": 1762833599999, "quote_volume": 20793.471379, "trades": 120, "taker_buy_base": 421381.7, "taker_buy_quote": 15479.573876 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.03674, "high": 0.03691, "low": 0.03673, "close": 0.03689, "volume": 3766648.1, "close_time": 1762837199999, "quote_volume": 138732.551674, "trades": 595, "taker_buy_base": 3122062.3, "taker_buy_quote": 114976.170208 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.03689, "high": 0.03696, "low": 0.03683, "close": 0.03692, "volume": 2599874.9, "close_time": 1762840799999, "quote_volume": 95939.950671, "trades": 498, "taker_buy_base": 1773992.4, "taker_buy_quote": 65479.312458 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.03692, "high": 0.03696, "low": 0.03689, "close": 0.03696, "volume": 1074808.9, "close_time": 1762844399999, "quote_volume": 39688.146663, "trades": 362, "taker_buy_base": 780228.6, "taker_buy_quote": 28816.838547 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.03695, "high": 0.03699, "low": 0.03692, "close": 0.03694, "volume": 2057340.5, "close_time": 1762847999999, "quote_volume": 76046.4945, "trades": 665, "taker_buy_base": 1356457.3, "taker_buy_quote": 50148.14653 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.03692, "high": 0.03699, "low": 0.03691, "close": 0.03698, "volume": 1428561.8, "close_time": 1762851599999, "quote_volume": 52788.412864, "trades": 438, "taker_buy_base": 833056.9, "taker_buy_quote": 30792.205665 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.03698, "high": 0.03706, "low": 0.03695, "close": 0.03706, "volume": 2244460.1, "close_time": 1762855199999, "quote_volume": 83085.72253, "trades": 451, "taker_buy_base": 1908437.1, "taker_buy_quote": 70649.973361 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.03706, "high": 0.0373, "low": 0.03705, "close": 0.03729, "volume": 6789028.5, "close_time": 1762858799999, "quote_volume": 252436.102835, "trades": 942, "taker_buy_base": 5569360.6, "taker_buy_quote": 207084.917518 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0373, "high": 0.03765, "low": 0.03716, "close": 0.03736, "volume": 13180205.2, "close_time": 1762862399999, "quote_volume": 492856.074036, "trades": 2332, "taker_buy_base": 7427810.7, "taker_buy_quote": 277768.145501 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.03737, "high": 0.03748, "low": 0.03695, "close": 0.03703, "volume": 13350896.4, "close_time": 1762865999999, "quote_volume": 496715.017431, "trades": 1689, "taker_buy_base": 3779179.1, "taker_buy_quote": 140798.591844 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.03702, "high": 0.03711, "low": 0.03701, "close": 0.03708, "volume": 1659423.7, "close_time": 1762869599999, "quote_volume": 61507.317858, "trades": 296, "taker_buy_base": 1209324.9, "taker_buy_quote": 44831.702553 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.03709, "high": 0.03709, "low": 0.03681, "close": 0.03701, "volume": 6603168.4, "close_time": 1762873199999, "quote_volume": 243947.830709, "trades": 837, "taker_buy_base": 2257987.1, "taker_buy_quote": 83440.121422 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.03701, "high": 0.03701, "low": 0.03684, "close": 0.03692, "volume": 2205664.9, "close_time": 1762876799999, "quote_volume": 81401.855182, "trades": 390, "taker_buy_base": 539391.4, "taker_buy_quote": 19902.324886 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.03691, "high": 0.03705, "low": 0.03688, "close": 0.037, "volume": 2461108.4, "close_time": 1762880399999, "quote_volume": 90997.350641, "trades": 422, "taker_buy_base": 2151287.9, "taker_buy_quote": 79544.391118 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.037, "high": 0.03708, "low": 0.03698, "close": 0.03703, "volume": 1806540.3, "close_time": 1762883999999, "quote_volume": 66879.962064, "trades": 357, "taker_buy_base": 1112119.9, "taker_buy_quote": 41183.314618 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.03703, "high": 0.03704, "low": 0.03699, "close": 0.03702, "volume": 432903.2, "close_time": 1762887599999, "quote_volume": 16027.836921, "trades": 281, "taker_buy_base": 292272.9, "taker_buy_quote": 10821.605322 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.03701, "high": 0.03701, "low": 0.03679, "close": 0.03681, "volume": 4578282.0, "close_time": 1762891199999, "quote_volume": 168936.019737, "trades": 689, "taker_buy_base": 984200.6, "taker_buy_quote": 36322.529185 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.03682, "high": 0.03688, "low": 0.03674, "close": 0.0368, "volume": 2565282.6, "close_time": 1762894799999, "quote_volume": 94420.489044, "trades": 499, "taker_buy_base": 749826.1, "taker_buy_quote": 27618.82688 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.03681, "high": 0.03686, "low": 0.03678, "close": 0.03684, "volume": 637160.4, "close_time": 1762898399999, "quote_volume": 23464.11445, "trades": 317, "taker_buy_base": 420366.0, "taker_buy_quote": 15483.217181 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.03684, "high": 0.03694, "low": 0.03682, "close": 0.03694, "volume": 2229704.8, "close_time": 1762901999999, "quote_volume": 82275.894663, "trades": 437, "taker_buy_base": 1889083.5, "taker_buy_quote": 69708.112633 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.03694, "high": 0.03703, "low": 0.03693, "close": 0.03702, "volume": 2682326.6, "close_time": 1762905599999, "quote_volume": 99217.362581, "trades": 677, "taker_buy_base": 2438757.8, "taker_buy_quote": 90209.180466 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03701, "high": 0.03705, "low": 0.03697, "close": 0.03697, "volume": 1996332.1, "close_time": 1762909199999, "quote_volume": 73871.973226, "trades": 352, "taker_buy_base": 801029.9, "taker_buy_quote": 29665.082056 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.03696, "high": 0.03702, "low": 0.03691, "close": 0.03694, "volume": 1643291.5, "close_time": 1762912799999, "quote_volume": 60726.68715, "trades": 180, "taker_buy_base": 443160.4, "taker_buy_quote": 16386.783446 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.03693, "high": 0.03705, "low": 0.03693, "close": 0.03702, "volume": 1742438.1, "close_time": 1762916399999, "quote_volume": 64482.819905, "trades": 445, "taker_buy_base": 1441583.1, "taker_buy_quote": 53347.997464 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.03702, "high": 0.03724, "low": 0.03701, "close": 0.0372, "volume": 5222275.6, "close_time": 1762919999999, "quote_volume": 193928.431318, "trades": 606, "taker_buy_base": 4831116.2, "taker_buy_quote": 179391.472372 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.03719, "high": 0.03728, "low": 0.03718, "close": 0.03728, "volume": 1601419.6, "close_time": 1762923599999, "quote_volume": 59640.595037, "trades": 403, "taker_buy_base": 1337471.9, "taker_buy_quote": 49819.839644 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.03728, "high": 0.0373, "low": 0.03724, "close": 0.0373, "volume": 689922.3, "close_time": 1762927199999, "quote_volume": 25722.743494, "trades": 296, "taker_buy_base": 568339.3, "taker_buy_quote": 21190.626419 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0373, "high": 0.03731, "low": 0.03725, "close": 0.03725, "volume": 857749.9, "close_time": 1762930799999, "quote_volume": 31981.526195, "trades": 135, "taker_buy_base": 392954.2, "taker_buy_quote": 14657.227002 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.03725, "high": 0.03728, "low": 0.03716, "close": 0.03717, "volume": 2913041.7, "close_time": 1762934399999, "quote_volume": 108405.974696, "trades": 531, "taker_buy_base": 762513.0, "taker_buy_quote": 28390.40255 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.03717, "high": 0.03731, "low": 0.03716, "close": 0.03729, "volume": 2585983.0, "close_time": 1762937999999, "quote_volume": 96351.89525, "trades": 279, "taker_buy_base": 2498105.2, "taker_buy_quote": 93076.678745 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0373, "high": 0.03736, "low": 0.0373, "close": 0.03734, "volume": 1195144.2, "close_time": 1762941599999, "quote_volume": 44615.979639, "trades": 148, "taker_buy_base": 1089131.8, "taker_buy_quote": 40657.139137 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.03735, "high": 0.03746, "low": 0.03734, "close": 0.03742, "volume": 3718065.3, "close_time": 1762945199999, "quote_volume": 139115.62688, "trades": 472, "taker_buy_base": 2848509.6, "taker_buy_quote": 106579.386665 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.03742, "high": 0.03746, "low": 0.03732, "close": 0.03738, "volume": 2265149.3, "close_time": 1762948799999, "quote_volume": 84664.984262, "trades": 276, "taker_buy_base": 508792.9, "taker_buy_quote": 19032.425045 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.03738, "high": 0.03745, "low": 0.03721, "close": 0.03732, "volume": 2442506.6, "close_time": 1762952399999, "quote_volume": 91255.538195, "trades": 304, "taker_buy_base": 1123895.0, "taker_buy_quote": 42013.122818 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.03732, "high": 0.03746, "low": 0.0373, "close": 0.03734, "volume": 1587230.9, "close_time": 1762955999999, "quote_volume": 59289.903235, "trades": 754, "taker_buy_base": 727252.6, "taker_buy_quote": 27182.678547 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.03735, "high": 0.03735, "low": 0.03695, "close": 0.03704, "volume": 7577727.9, "close_time": 1762959599999, "quote_volume": 281345.038215, "trades": 1960, "taker_buy_base": 1273726.1, "taker_buy_quote": 47266.662883 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.03702, "high": 0.03712, "low": 0.03684, "close": 0.03688, "volume": 5152646.8, "close_time": 1762963199999, "quote_volume": 190612.364354, "trades": 630, "taker_buy_base": 1333321.9, "taker_buy_quote": 49384.294971 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.03689, "high": 0.03692, "low": 0.03661, "close": 0.03671, "volume": 7165513.0, "close_time": 1762966799999, "quote_volume": 263162.823322, "trades": 1315, "taker_buy_base": 2275446.8, "taker_buy_quote": 83561.836059 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0367, "high": 0.03683, "low": 0.03668, "close": 0.03676, "volume": 1165064.5, "close_time": 1762970399999, "quote_volume": 42818.509258, "trades": 181, "taker_buy_base": 672836.0, "taker_buy_quote": 24734.539816 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.03674, "high": 0.03677, "low": 0.03672, "close": 0.03674, "volume": 97263.6, "close_time": 1762973999999, "quote_volume": 3573.954774, "trades": 40, "taker_buy_base": 50325.8, "taker_buy_quote": 1849.387658 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.03673, "high": 0.03676, "low": 0.03664, "close": 0.0367, "volume": 2151972.0, "close_time": 1762977599999, "quote_volume": 78990.815687, "trades": 205, "taker_buy_base": 807826.3, "taker_buy_quote": 29666.710524 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0367, "high": 0.03674, "low": 0.03668, "close": 0.03671, "volume": 488895.3, "close_time": 1762981199999, "quote_volume": 17945.428802, "trades": 132, "taker_buy_base": 231504.8, "taker_buy_quote": 8499.926662 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.03668, "high": 0.0367, "low": 0.03664, "close": 0.03668, "volume": 1412195.2, "close_time": 1762984799999, "quote_volume": 51778.847128, "trades": 1660, "taker_buy_base": 292107.9, "taker_buy_quote": 10713.252703 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.03668, "high": 0.03672, "low": 0.03659, "close": 0.0367, "volume": 4135856.8, "close_time": 1762988399999, "quote_volume": 151577.792639, "trades": 2561, "taker_buy_base": 2364650.4, "taker_buy_quote": 86708.461907 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.03669, "high": 0.03671, "low": 0.03664, "close": 0.03666, "volume": 1291226.2, "close_time": 1762991999999, "quote_volume": 47355.616386, "trades": 248, "taker_buy_base": 457421.9, "taker_buy_quote": 16786.757736 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03666, "high": 0.03672, "low": 0.03663, "close": 0.03665, "volume": 1630431.1, "close_time": 1762995599999, "quote_volume": 59786.380543, "trades": 248, "taker_buy_base": 875734.7, "taker_buy_quote": 32119.738853 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.03665, "high": 0.03672, "low": 0.03654, "close": 0.0366, "volume": 2949851.4, "close_time": 1762999199999, "quote_volume": 108029.685863, "trades": 587, "taker_buy_base": 1176387.8, "taker_buy_quote": 43110.728974 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.03659, "high": 0.0366, "low": 0.03653, "close": 0.03654, "volume": 1943001.5, "close_time": 1763002799999, "quote_volume": 71049.250246, "trades": 376, "taker_buy_base": 471966.3, "taker_buy_quote": 17255.582705 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.03654, "high": 0.03658, "low": 0.03635, "close": 0.03641, "volume": 7946761.0, "close_time": 1763006399999, "quote_volume": 289588.737374, "trades": 1455, "taker_buy_base": 3712765.4, "taker_buy_quote": 135270.21179 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.03641, "high": 0.03643, "low": 0.03593, "close": 0.0364, "volume": 8119791.0, "close_time": 1763009999999, "quote_volume": 294359.278189, "trades": 1824, "taker_buy_base": 2732751.2, "taker_buy_quote": 99186.837268 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.03639, "high": 0.03639, "low": 0.03631, "close": 0.03633, "volume": 1114833.3, "close_time": 1763013599999, "quote_volume": 40515.754559, "trades": 155, "taker_buy_base": 153607.5, "taker_buy_quote": 5584.949053 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.03633, "high": 0.03634, "low": 0.03621, "close": 0.03623, "volume": 2414526.0, "close_time": 1763017199999, "quote_volume": 87576.903858, "trades": 297, "taker_buy_base": 360717.3, "taker_buy_quote": 13084.583064 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.03624, "high": 0.03625, "low": 0.0362, "close": 0.03621, "volume": 1575998.2, "close_time": 1763020799999, "quote_volume": 57084.929011, "trades": 395, "taker_buy_base": 689492.1, "taker_buy_quote": 24978.76062 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.03621, "high": 0.03632, "low": 0.0362, "close": 0.03628, "volume": 3219879.4, "close_time": 1763024399999, "quote_volume": 116791.370751, "trades": 520, "taker_buy_base": 2297800.0, "taker_buy_quote": 83362.696105 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.03629, "high": 0.03629, "low": 0.0361, "close": 0.03617, "volume": 4754554.9, "close_time": 1763027999999, "quote_volume": 171987.652429, "trades": 617, "taker_buy_base": 1367877.5, "taker_buy_quote": 49484.969621 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.03616, "high": 0.03617, "low": 0.03591, "close": 0.03592, "volume": 10953915.8, "close_time": 1763031599999, "quote_volume": 394603.956652, "trades": 3239, "taker_buy_base": 3955490.2, "taker_buy_quote": 142537.332848 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.03592, "high": 0.03598, "low": 0.03588, "close": 0.03596, "volume": 2581566.8, "close_time": 1763035199999, "quote_volume": 92767.516093, "trades": 1253, "taker_buy_base": 1237212.6, "taker_buy_quote": 44483.786964 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.03596, "high": 0.03605, "low": 0.03596, "close": 0.03605, "volume": 2189645.2, "close_time": 1763038799999, "quote_volume": 78842.164847, "trades": 789, "taker_buy_base": 1997039.1, "taker_buy_quote": 71906.963341 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.03604, "high": 0.03605, "low": 0.03585, "close": 0.03587, "volume": 5856473.0, "close_time": 1763042399999, "quote_volume": 210419.792329, "trades": 2409, "taker_buy_base": 1515583.9, "taker_buy_quote": 54501.647203 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.03587, "high": 0.03622, "low": 0.03584, "close": 0.03616, "volume": 7581630.2, "close_time": 1763045999999, "quote_volume": 273062.905217, "trades": 1552, "taker_buy_base": 5248594.0, "taker_buy_quote": 189015.778583 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.03615, "high": 0.03622, "low": 0.03607, "close": 0.03622, "volume": 4225229.4, "close_time": 1763049599999, "quote_volume": 152795.25025, "trades": 2299, "taker_buy_base": 2767019.2, "taker_buy_quote": 100085.22594 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.03622, "high": 0.03636, "low": 0.0362, "close": 0.03629, "volume": 4847031.3, "close_time": 1763053199999, "quote_volume": 175814.953734, "trades": 2510, "taker_buy_base": 3200708.0, "taker_buy_quote": 116098.817557 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.03629, "high": 0.03631, "low": 0.03622, "close": 0.03624, "volume": 1814023.3, "close_time": 1763056799999, "quote_volume": 65760.163126, "trades": 830, "taker_buy_base": 679409.6, "taker_buy_quote": 24637.193224 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.03623, "high": 0.03627, "low": 0.03613, "close": 0.03618, "volume": 3018831.3, "close_time": 1763060399999, "quote_volume": 109244.04475, "trades": 1426, "taker_buy_base": 1007418.0, "taker_buy_quote": 36465.040641 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.03618, "high": 0.03622, "low": 0.03608, "close": 0.03614, "volume": 2596259.3, "close_time": 1763063999999, "quote_volume": 93881.081001, "trades": 1511, "taker_buy_base": 1317376.0, "taker_buy_quote": 47661.126151 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03614, "high": 0.03618, "low": 0.03609, "close": 0.03616, "volume": 2682693.5, "close_time": 1763067599999, "quote_volume": 96948.811918, "trades": 1526, "taker_buy_base": 1417355.1, "taker_buy_quote": 51243.777504 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.03616, "high": 0.0362, "low": 0.03612, "close": 0.03619, "volume": 1448518.0, "close_time": 1763071199999, "quote_volume": 52376.916819, "trades": 774, "taker_buy_base": 1014136.7, "taker_buy_quote": 36678.539098 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.03618, "high": 0.03647, "low": 0.03618, "close": 0.03639, "volume": 6014670.7, "close_time": 1763074799999, "quote_volume": 218361.884337, "trades": 1111, "taker_buy_base": 4308347.0, "taker_buy_quote": 156396.104113 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.03639, "high": 0.03647, "low": 0.03638, "close": 0.03647, "volume": 2832719.1, "close_time": 1763078399999, "quote_volume": 103196.931315, "trades": 821, "taker_buy_base": 1878926.8, "taker_buy_quote": 68459.446143 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03646, "high": 0.03657, "low": 0.03631, "close": 0.03631, "volume": 4689054.9, "close_time": 1763081999999, "quote_volume": 171026.824264, "trades": 1090, "taker_buy_base": 2475354.4, "taker_buy_quote": 90307.635466 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0363, "high": 0.03631, "low": 0.03618, "close": 0.03626, "volume": 1999054.2, "close_time": 1763085599999, "quote_volume": 72448.819853, "trades": 520, "taker_buy_base": 914990.8, "taker_buy_quote": 33158.632346 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.03626, "high": 0.03628, "low": 0.03621, "close": 0.03627, "volume": 1570856.4, "close_time": 1763089199999, "quote_volume": 56930.789024, "trades": 537, "taker_buy_base": 1020082.8, "taker_buy_quote": 36975.264808 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.03627, "high": 0.0363, "low": 0.03624, "close": 0.0363, "volume": 634039.4, "close_time": 1763092799999, "quote_volume": 23004.612479, "trades": 380, "taker_buy_base": 558071.8, "taker_buy_quote": 20249.628449 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03628, "high": 0.0363, "low": 0.03593, "close": 0.03597, "volume": 11477298.4, "close_time": 1763096399999, "quote_volume": 413998.848329, "trades": 2013, "taker_buy_base": 4155554.9, "taker_buy_quote": 149931.590641 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.03597, "high": 0.03604, "low": 0.0359, "close": 0.036, "volume": 2488802.5, "close_time": 1763099999999, "quote_volume": 89500.176404, "trades": 501, "taker_buy_base": 908936.3, "taker_buy_quote": 32704.061922 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.03599, "high": 0.0361, "low": 0.03589, "close": 0.0361, "volume": 5532363.5, "close_time": 1763103599999, "quote_volume": 199091.064609, "trades": 2077, "taker_buy_base": 3517913.8, "taker_buy_quote": 126677.228329 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0361, "high": 0.03618, "low": 0.03606, "close": 0.03616, "volume": 3187325.4, "close_time": 1763107199999, "quote_volume": 115119.430644, "trades": 1052, "taker_buy_base": 2438125.4, "taker_buy_quote": 88076.579751 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03616, "high": 0.03618, "low": 0.0361, "close": 0.03615, "volume": 1260521.6, "close_time": 1763110799999, "quote_volume": 45569.467877, "trades": 278, "taker_buy_base": 775197.9, "taker_buy_quote": 28033.639607 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.03615, "high": 0.03618, "low": 0.03607, "close": 0.03615, "volume": 1063502.9, "close_time": 1763114399999, "quote_volume": 38419.775977, "trades": 267, "taker_buy_base": 660804.5, "taker_buy_quote": 23873.390002 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.03615, "high": 0.03619, "low": 0.03612, "close": 0.03618, "volume": 993733.1, "close_time": 1763117999999, "quote_volume": 35937.547621, "trades": 216, "taker_buy_base": 772948.5, "taker_buy_quote": 27959.152115 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.03619, "high": 0.03619, "low": 0.03613, "close": 0.03619, "volume": 1001450.2, "close_time": 1763121599999, "quote_volume": 36210.777676, "trades": 247, "taker_buy_base": 482822.1, "taker_buy_quote": 17466.364269 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03618, "high": 0.03619, "low": 0.03574, "close": 0.03587, "volume": 10129675.4, "close_time": 1763125199999, "quote_volume": 363975.970018, "trades": 1134, "taker_buy_base": 2655799.3, "taker_buy_quote": 95519.698322 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.03589, "high": 0.03607, "low": 0.03585, "close": 0.03599, "volume": 4932364.7, "close_time": 1763128799999, "quote_volume": 177297.025444, "trades": 1374, "taker_buy_base": 2611018.3, "taker_buy_quote": 93871.402328 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.03599, "high": 0.03626, "low": 0.03591, "close": 0.0362, "volume": 7650198.4, "close_time": 1763132399999, "quote_volume": 276021.818752, "trades": 1879, "taker_buy_base": 5298687.5, "taker_buy_quote": 191242.070576 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.03621, "high": 0.03634, "low": 0.03617, "close": 0.03633, "volume": 3544296.8, "close_time": 1763135999999, "quote_volume": 128541.420247, "trades": 2139, "taker_buy_base": 2733323.6, "taker_buy_quote": 99145.340722 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03633, "high": 0.03639, "low": 0.03631, "close": 0.03639, "volume": 1763401.0, "close_time": 1763139599999, "quote_volume": 64117.134158, "trades": 988, "taker_buy_base": 1518312.2, "taker_buy_quote": 55210.020084 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.03639, "high": 0.03641, "low": 0.03629, "close": 0.03634, "volume": 2043801.8, "close_time": 1763143199999, "quote_volume": 74299.827148, "trades": 582, "taker_buy_base": 644015.3, "taker_buy_quote": 23433.241415 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.03634, "high": 0.03639, "low": 0.03609, "close": 0.03613, "volume": 6307206.4, "close_time": 1763146799999, "quote_volume": 228422.388691, "trades": 1488, "taker_buy_base": 1504635.6, "taker_buy_quote": 54528.575168 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.03613, "high": 0.03619, "low": 0.03601, "close": 0.03615, "volume": 3236137.8, "close_time": 1763150399999, "quote_volume": 116811.751308, "trades": 711, "taker_buy_base": 1538455.3, "taker_buy_quote": 55551.402989 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03613, "high": 0.03623, "low": 0.03605, "close": 0.03612, "volume": 2859439.4, "close_time": 1763153999999, "quote_volume": 103305.256476, "trades": 985, "taker_buy_base": 1286309.0, "taker_buy_quote": 46487.817538 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.03611, "high": 0.03616, "low": 0.03608, "close": 0.03614, "volume": 1299606.4, "close_time": 1763157599999, "quote_volume": 46953.293192, "trades": 689, "taker_buy_base": 806775.7, "taker_buy_quote": 29158.379699 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.03614, "high": 0.03632, "low": 0.03613, "close": 0.03622, "volume": 4381244.8, "close_time": 1763161199999, "quote_volume": 158707.476539, "trades": 1020, "taker_buy_base": 3224886.7, "taker_buy_quote": 116808.799825 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.03622, "high": 0.03623, "low": 0.0361, "close": 0.03619, "volume": 3517661.2, "close_time": 1763164799999, "quote_volume": 127216.874196, "trades": 1077, "taker_buy_base": 1279227.7, "taker_buy_quote": 46274.080493 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03619, "high": 0.03634, "low": 0.03619, "close": 0.03632, "volume": 2783709.4, "close_time": 1763168399999, "quote_volume": 100927.40221, "trades": 946, "taker_buy_base": 2328876.7, "taker_buy_quote": 84426.837742 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.03632, "high": 0.03639, "low": 0.03627, "close": 0.03638, "volume": 1496199.9, "close_time": 1763171999999, "quote_volume": 54369.347518, "trades": 448, "taker_buy_base": 1353647.0, "taker_buy_quote": 49190.857493 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.03637, "high": 0.03645, "low": 0.03634, "close": 0.03645, "volume": 2227344.3, "close_time": 1763175599999, "quote_volume": 81082.005046, "trades": 655, "taker_buy_base": 1936143.5, "taker_buy_quote": 70481.541301 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.03644, "high": 0.03646, "low": 0.03643, "close": 0.03646, "volume": 662418.9, "close_time": 1763179199999, "quote_volume": 24144.838989, "trades": 483, "taker_buy_base": 422596.5, "taker_buy_quote": 15404.701969 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03646, "high": 0.03647, "low": 0.03636, "close": 0.03641, "volume": 1595551.2, "close_time": 1763182799999, "quote_volume": 58070.678587, "trades": 198, "taker_buy_base": 270892.5, "taker_buy_quote": 9864.882804 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.03641, "high": 0.03647, "low": 0.03638, "close": 0.03646, "volume": 2118865.2, "close_time": 1763186399999, "quote_volume": 77217.617773, "trades": 412, "taker_buy_base": 1467754.1, "taker_buy_quote": 53489.302628 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.03646, "high": 0.03648, "low": 0.03646, "close": 0.03647, "volume": 492089.9, "close_time": 1763189999999, "quote_volume": 17946.716162, "trades": 438, "taker_buy_base": 410890.9, "taker_buy_quote": 14985.416061 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.03648, "high": 0.03655, "low": 0.03647, "close": 0.03655, "volume": 2055603.2, "close_time": 1763193599999, "quote_volume": 75053.798219, "trades": 902, "taker_buy_base": 1781723.2, "taker_buy_quote": 65055.767176 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03655, "high": 0.0366, "low": 0.03648, "close": 0.03656, "volume": 4946705.2, "close_time": 1763197199999, "quote_volume": 180763.33718, "trades": 2712, "taker_buy_base": 2648958.2, "taker_buy_quote": 96824.159672 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.03656, "high": 0.03659, "low": 0.03642, "close": 0.03646, "volume": 2519622.8, "close_time": 1763200799999, "quote_volume": 91999.165666, "trades": 547, "taker_buy_base": 541817.1, "taker_buy_quote": 19796.279206 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.03645, "high": 0.03645, "low": 0.03634, "close": 0.03643, "volume": 4702639.8, "close_time": 1763204399999, "quote_volume": 171122.213737, "trades": 1473, "taker_buy_base": 1634584.6, "taker_buy_quote": 59496.084963 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.03643, "high": 0.03647, "low": 0.03639, "close": 0.03645, "volume": 1843719.4, "close_time": 1763207999999, "quote_volume": 67168.401179, "trades": 1020, "taker_buy_base": 934952.1, "taker_buy_quote": 34070.289079 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03644, "high": 0.03654, "low": 0.03642, "close": 0.03647, "volume": 1666993.0, "close_time": 1763211599999, "quote_volume": 60807.352746, "trades": 1023, "taker_buy_base": 1189736.9, "taker_buy_quote": 43397.958768 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.03649, "high": 0.03661, "low": 0.03647, "close": 0.03661, "volume": 3542062.9, "close_time": 1763215199999, "quote_volume": 129419.403302, "trades": 1434, "taker_buy_base": 2604130.6, "taker_buy_quote": 95163.077845 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.03661, "high": 0.03665, "low": 0.03648, "close": 0.03654, "volume": 4169861.4, "close_time": 1763218799999, "quote_volume": 152465.919921, "trades": 1321, "taker_buy_base": 1665639.8, "taker_buy_quote": 60953.877183 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.03653, "high": 0.03655, "low": 0.03648, "close": 0.03651, "volume": 787923.9, "close_time": 1763222399999, "quote_volume": 28764.872006, "trades": 646, "taker_buy_base": 274107.6, "taker_buy_quote": 10009.777198 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0365, "high": 0.03652, "low": 0.03638, "close": 0.03641, "volume": 5369301.2, "close_time": 1763225999999, "quote_volume": 195623.961232, "trades": 1261, "taker_buy_base": 2180857.5, "taker_buy_quote": 79474.098392 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0364, "high": 0.03647, "low": 0.03638, "close": 0.03642, "volume": 1575319.7, "close_time": 1763229599999, "quote_volume": 57367.218938, "trades": 879, "taker_buy_base": 843739.1, "taker_buy_quote": 30735.876428 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.03641, "high": 0.03646, "low": 0.0364, "close": 0.03644, "volume": 598939.6, "close_time": 1763233199999, "quote_volume": 21820.435087, "trades": 501, "taker_buy_base": 349918.7, "taker_buy_quote": 12751.078531 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.03643, "high": 0.03647, "low": 0.03641, "close": 0.03645, "volume": 1291983.3, "close_time": 1763236799999, "quote_volume": 47082.58304, "trades": 686, "taker_buy_base": 732350.0, "taker_buy_quote": 26695.986914 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03644, "high": 0.03644, "low": 0.03631, "close": 0.03632, "volume": 3050685.9, "close_time": 1763240399999, "quote_volume": 110930.951294, "trades": 1082, "taker_buy_base": 335628.8, "taker_buy_quote": 12204.904884 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.03632, "high": 0.03637, "low": 0.03631, "close": 0.03633, "volume": 821154.2, "close_time": 1763243999999, "quote_volume": 29839.540313, "trades": 674, "taker_buy_base": 420260.7, "taker_buy_quote": 15276.092307 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.03632, "high": 0.03637, "low": 0.03631, "close": 0.03636, "volume": 535191.8, "close_time": 1763247599999, "quote_volume": 19449.055922, "trades": 522, "taker_buy_base": 219464.7, "taker_buy_quote": 7976.831801 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.03636, "high": 0.03638, "low": 0.03633, "close": 0.03634, "volume": 754275.0, "close_time": 1763251199999, "quote_volume": 27423.688355, "trades": 568, "taker_buy_base": 384694.2, "taker_buy_quote": 13990.094958 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03634, "high": 0.03638, "low": 0.0363, "close": 0.03632, "volume": 1022627.3, "close_time": 1763254799999, "quote_volume": 37145.873915, "trades": 1098, "taker_buy_base": 283876.6, "taker_buy_quote": 10313.824561 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.03632, "high": 0.03637, "low": 0.03616, "close": 0.03628, "volume": 3963990.9, "close_time": 1763258399999, "quote_volume": 143821.356488, "trades": 1471, "taker_buy_base": 1628783.1, "taker_buy_quote": 59113.864993 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.03627, "high": 0.03645, "low": 0.03626, "close": 0.03645, "volume": 3893632.8, "close_time": 1763261999999, "quote_volume": 141611.42872, "trades": 1004, "taker_buy_base": 3119935.5, "taker_buy_quote": 113476.761003 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.03645, "high": 0.03646, "low": 0.03643, "close": 0.03646, "volume": 1003929.4, "close_time": 1763265599999, "quote_volume": 36593.490785, "trades": 582, "taker_buy_base": 668320.6, "taker_buy_quote": 24362.701613 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03646, "high": 0.0365, "low": 0.03644, "close": 0.0365, "volume": 1049933.6, "close_time": 1763269199999, "quote_volume": 38290.600641, "trades": 990, "taker_buy_base": 793882.2, "taker_buy_quote": 28955.644433 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.03649, "high": 0.03655, "low": 0.03643, "close": 0.03645, "volume": 3716046.1, "close_time": 1763272799999, "quote_volume": 135604.234892, "trades": 1090, "taker_buy_base": 1425066.5, "taker_buy_quote": 52028.11253 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.03645, "high": 0.03649, "low": 0.03644, "close": 0.03645, "volume": 741379.0, "close_time": 1763276399999, "quote_volume": 27037.366699, "trades": 545, "taker_buy_base": 366025.1, "taker_buy_quote": 13351.485353 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.03645, "high": 0.03652, "low": 0.03643, "close": 0.03651, "volume": 1039527.6, "close_time": 1763279999999, "quote_volume": 37931.099853, "trades": 593, "taker_buy_base": 807784.0, "taker_buy_quote": 29480.599439 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03651, "high": 0.03656, "low": 0.03649, "close": 0.03651, "volume": 1272019.0, "close_time": 1763283599999, "quote_volume": 46458.941966, "trades": 519, "taker_buy_base": 1055688.3, "taker_buy_quote": 38558.567597 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.03652, "high": 0.03665, "low": 0.03651, "close": 0.03662, "volume": 2914683.1, "close_time": 1763287199999, "quote_volume": 106648.651746, "trades": 573, "taker_buy_base": 2570666.1, "taker_buy_quote": 94057.724196 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.03662, "high": 0.03664, "low": 0.03661, "close": 0.03663, "volume": 682241.2, "close_time": 1763290799999, "quote_volume": 24988.866169, "trades": 457, "taker_buy_base": 647567.1, "taker_buy_quote": 23719.151948 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.03663, "high": 0.03664, "low": 0.0364, "close": 0.03641, "volume": 5940951.0, "close_time": 1763294399999, "quote_volume": 216825.815096, "trades": 937, "taker_buy_base": 954524.7, "taker_buy_quote": 34837.67501 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03641, "high": 0.03648, "low": 0.03639, "close": 0.03644, "volume": 3959314.1, "close_time": 1763297999999, "quote_volume": 144230.557665, "trades": 1108, "taker_buy_base": 1683554.1, "taker_buy_quote": 61350.960663 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.03643, "high": 0.03644, "low": 0.03636, "close": 0.03639, "volume": 1528707.7, "close_time": 1763301599999, "quote_volume": 55634.960447, "trades": 781, "taker_buy_base": 514979.9, "taker_buy_quote": 18748.483237 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.03637, "high": 0.03644, "low": 0.03636, "close": 0.03638, "volume": 2350912.0, "close_time": 1763305199999, "quote_volume": 85564.411153, "trades": 754, "taker_buy_base": 1074427.1, "taker_buy_quote": 39117.866381 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.03637, "high": 0.03644, "low": 0.0363, "close": 0.03632, "volume": 4519249.0, "close_time": 1763308799999, "quote_volume": 164369.264006, "trades": 929, "taker_buy_base": 1650620.4, "taker_buy_quote": 60071.11167 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03632, "high": 0.03639, "low": 0.0363, "close": 0.03639, "volume": 2833709.1, "close_time": 1763312399999, "quote_volume": 103003.945087, "trades": 843, "taker_buy_base": 1748955.9, "taker_buy_quote": 63589.188769 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.03639, "high": 0.03648, "low": 0.03633, "close": 0.03645, "volume": 4197416.5, "close_time": 1763315999999, "quote_volume": 152718.89985, "trades": 739, "taker_buy_base": 2482318.8, "taker_buy_quote": 90349.950244 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.03645, "high": 0.03651, "low": 0.03625, "close": 0.03626, "volume": 7104849.1, "close_time": 1763319599999, "quote_volume": 258516.620616, "trades": 1795, "taker_buy_base": 2377768.5, "taker_buy_quote": 86632.559772 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.03626, "high": 0.03638, "low": 0.03626, "close": 0.0363, "volume": 1972829.8, "close_time": 1763323199999, "quote_volume": 71641.26043, "trades": 774, "taker_buy_base": 1114494.1, "taker_buy_quote": 40487.66909 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0363, "high": 0.03635, "low": 0.03629, "close": 0.03635, "volume": 648018.1, "close_time": 1763326799999, "quote_volume": 23542.925393, "trades": 514, "taker_buy_base": 432858.3, "taker_buy_quote": 15728.258019 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.03634, "high": 0.03636, "low": 0.03625, "close": 0.03628, "volume": 2158078.0, "close_time": 1763330399999, "quote_volume": 78324.207145, "trades": 694, "taker_buy_base": 649442.0, "taker_buy_quote": 23579.868672 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.03629, "high": 0.03632, "low": 0.03623, "close": 0.03632, "volume": 1992715.1, "close_time": 1763333999999, "quote_volume": 72293.454855, "trades": 927, "taker_buy_base": 1230107.7, "taker_buy_quote": 44647.186426 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.03632, "high": 0.03632, "low": 0.03616, "close": 0.03628, "volume": 6294595.1, "close_time": 1763337599999, "quote_volume": 228100.5641, "trades": 1294, "taker_buy_base": 2957117.1, "taker_buy_quote": 107194.287704 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03628, "high": 0.0364, "low": 0.03621, "close": 0.03634, "volume": 3612889.5, "close_time": 1763341199999, "quote_volume": 131153.935947, "trades": 552, "taker_buy_base": 2389509.1, "taker_buy_quote": 86766.866496 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.03636, "high": 0.03656, "low": 0.03631, "close": 0.0365, "volume": 4475817.5, "close_time": 1763344799999, "quote_volume": 163040.933358, "trades": 692, "taker_buy_base": 3199605.7, "taker_buy_quote": 116584.172675 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.03649, "high": 0.03661, "low": 0.03648, "close": 0.03657, "volume": 3254029.7, "close_time": 1763348399999, "quote_volume": 118888.554736, "trades": 686, "taker_buy_base": 2159913.5, "taker_buy_quote": 78926.648753 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.03657, "high": 0.03661, "low": 0.03653, "close": 0.03657, "volume": 1453894.3, "close_time": 1763351999999, "quote_volume": 53179.496088, "trades": 499, "taker_buy_base": 961793.5, "taker_buy_quote": 35185.811151 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03658, "high": 0.03665, "low": 0.03656, "close": 0.03664, "volume": 1577048.1, "close_time": 1763355599999, "quote_volume": 57745.78226, "trades": 503, "taker_buy_base": 1446352.2, "taker_buy_quote": 52964.687304 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.03664, "high": 0.03665, "low": 0.03657, "close": 0.03659, "volume": 1536658.2, "close_time": 1763359199999, "quote_volume": 56241.549141, "trades": 420, "taker_buy_base": 406327.5, "taker_buy_quote": 14877.006267 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.03658, "high": 0.03665, "low": 0.03652, "close": 0.03664, "volume": 2474307.2, "close_time": 1763362799999, "quote_volume": 90523.748342, "trades": 414, "taker_buy_base": 1329450.3, "taker_buy_quote": 48664.75769 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.03664, "high": 0.03665, "low": 0.03659, "close": 0.03661, "volume": 1118637.2, "close_time": 1763366399999, "quote_volume": 40979.050059, "trades": 393, "taker_buy_base": 725533.0, "taker_buy_quote": 26585.221255 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03662, "high": 0.03666, "low": 0.0366, "close": 0.03662, "volume": 1039610.5, "close_time": 1763369999999, "quote_volume": 38094.705987, "trades": 340, "taker_buy_base": 836457.4, "taker_buy_quote": 30651.864999 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.03662, "high": 0.03668, "low": 0.03655, "close": 0.03656, "volume": 1916873.9, "close_time": 1763373599999, "quote_volume": 70157.400027, "trades": 375, "taker_buy_base": 630946.0, "taker_buy_quote": 23109.191761 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.03656, "high": 0.03661, "low": 0.03651, "close": 0.03658, "volume": 2081541.8, "close_time": 1763377199999, "quote_volume": 76077.444501, "trades": 487, "taker_buy_base": 888331.6, "taker_buy_quote": 32476.851042 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.03658, "high": 0.03658, "low": 0.03651, "close": 0.03654, "volume": 1532631.6, "close_time": 1763380799999, "quote_volume": 55994.779092, "trades": 434, "taker_buy_base": 563267.0, "taker_buy_quote": 20582.264305 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03654, "high": 0.03654, "low": 0.03649, "close": 0.03652, "volume": 639034.9, "close_time": 1763384399999, "quote_volume": 23327.858141, "trades": 577, "taker_buy_base": 118794.3, "taker_buy_quote": 4337.55098 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.03652, "high": 0.03654, "low": 0.03634, "close": 0.03639, "volume": 4451112.8, "close_time": 1763387999999, "quote_volume": 162054.492551, "trades": 2209, "taker_buy_base": 1225701.4, "taker_buy_quote": 44622.959383 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.03637, "high": 0.03672, "low": 0.03636, "close": 0.03662, "volume": 9108742.6, "close_time": 1763391599999, "quote_volume": 332947.687426, "trades": 2072, "taker_buy_base": 6681812.1, "taker_buy_quote": 244287.385468 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.03662, "high": 0.03664, "low": 0.03648, "close": 0.03652, "volume": 4568900.0, "close_time": 1763395199999, "quote_volume": 166961.407897, "trades": 941, "taker_buy_base": 1428706.8, "taker_buy_quote": 52234.861584 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03652, "high": 0.03661, "low": 0.03638, "close": 0.03656, "volume": 4140406.5, "close_time": 1763398799999, "quote_volume": 151150.209107, "trades": 594, "taker_buy_base": 2290293.8, "taker_buy_quote": 83672.158089 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.03656, "high": 0.03658, "low": 0.03644, "close": 0.03647, "volume": 2435230.3, "close_time": 1763402399999, "quote_volume": 88856.917915, "trades": 795, "taker_buy_base": 367257.3, "taker_buy_quote": 13410.433216 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.03647, "high": 0.03649, "low": 0.03632, "close": 0.03637, "volume": 3179061.8, "close_time": 1763405999999, "quote_volume": 115673.614722, "trades": 1501, "taker_buy_base": 669707.8, "taker_buy_quote": 24369.899613 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.03636, "high": 0.03652, "low": 0.03636, "close": 0.03641, "volume": 2780850.1, "close_time": 1763409599999, "quote_volume": 101319.071062, "trades": 1281, "taker_buy_base": 1855210.0, "taker_buy_quote": 67609.914464 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.03642, "high": 0.03649, "low": 0.03636, "close": 0.03642, "volume": 1824829.1, "close_time": 1763413199999, "quote_volume": 66471.989481, "trades": 347, "taker_buy_base": 899002.4, "taker_buy_quote": 32762.969919 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.03642, "high": 0.03647, "low": 0.03639, "close": 0.03644, "volume": 660863.7, "close_time": 1763416799999, "quote_volume": 24072.1326, "trades": 217, "taker_buy_base": 313832.6, "taker_buy_quote": 11435.068039 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.03643, "high": 0.03658, "low": 0.03641, "close": 0.03656, "volume": 2651080.6, "close_time": 1763420399999, "quote_volume": 96738.295013, "trades": 547, "taker_buy_base": 1983980.4, "taker_buy_quote": 72408.753796 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.03656, "high": 0.03673, "low": 0.03652, "close": 0.03662, "volume": 4487155.0, "close_time": 1763423999999, "quote_volume": 164248.500972, "trades": 1141, "taker_buy_base": 3040861.4, "taker_buy_quote": 111309.848368 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03662, "high": 0.03687, "low": 0.03658, "close": 0.03687, "volume": 7937183.7, "close_time": 1763427599999, "quote_volume": 291545.09132, "trades": 1050, "taker_buy_base": 6019976.8, "taker_buy_quote": 221210.816543 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.03685, "high": 0.03736, "low": 0.03683, "close": 0.03715, "volume": 12556677.3, "close_time": 1763431199999, "quote_volume": 466002.51464, "trades": 2533, "taker_buy_base": 8799802.9, "taker_buy_quote": 326434.641213 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.03713, "high": 0.0374, "low": 0.03708, "close": 0.03717, "volume": 10204279.7, "close_time": 1763434799999, "quote_volume": 380302.592483, "trades": 2258, "taker_buy_base": 5851830.4, "taker_buy_quote": 218187.087958 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.03716, "high": 0.03729, "low": 0.03691, "close": 0.03723, "volume": 15267380.7, "close_time": 1763438399999, "quote_volume": 566569.878278, "trades": 2159, "taker_buy_base": 6690355.6, "taker_buy_quote": 248670.380557 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03722, "high": 0.03735, "low": 0.03718, "close": 0.03735, "volume": 5563301.9, "close_time": 1763441999999, "quote_volume": 207296.828193, "trades": 1531, "taker_buy_base": 3584098.6, "taker_buy_quote": 133589.223586 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.03735, "high": 0.03735, "low": 0.03718, "close": 0.03727, "volume": 2598035.3, "close_time": 1763445599999, "quote_volume": 96842.380032, "trades": 943, "taker_buy_base": 960815.3, "taker_buy_quote": 35842.39453 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.03727, "high": 0.03728, "low": 0.03714, "close": 0.0372, "volume": 2611653.7, "close_time": 1763449199999, "quote_volume": 97171.086318, "trades": 715, "taker_buy_base": 1219984.7, "taker_buy_quote": 45403.427186 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.03718, "high": 0.03718, "low": 0.03711, "close": 0.03714, "volume": 1725387.0, "close_time": 1763452799999, "quote_volume": 64079.331614, "trades": 1300, "taker_buy_base": 570374.6, "taker_buy_quote": 21186.863625 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03714, "high": 0.03723, "low": 0.03714, "close": 0.03722, "volume": 3000650.1, "close_time": 1763456399999, "quote_volume": 111568.051257, "trades": 749, "taker_buy_base": 2785892.3, "taker_buy_quote": 103581.81937 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.03723, "high": 0.03723, "low": 0.03712, "close": 0.03717, "volume": 1924633.5, "close_time": 1763459999999, "quote_volume": 71518.497748, "trades": 813, "taker_buy_base": 623179.1, "taker_buy_quote": 23168.776108 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.03717, "high": 0.03721, "low": 0.03713, "close": 0.0372, "volume": 920542.1, "close_time": 1763463599999, "quote_volume": 34220.158376, "trades": 545, "taker_buy_base": 710604.8, "taker_buy_quote": 26420.006624 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.03719, "high": 0.03721, "low": 0.03711, "close": 0.03712, "volume": 1587360.0, "close_time": 1763467199999, "quote_volume": 58960.716642, "trades": 629, "taker_buy_base": 419163.2, "taker_buy_quote": 15577.49657 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03711, "high": 0.03715, "low": 0.03705, "close": 0.03712, "volume": 2718462.0, "close_time": 1763470799999, "quote_volume": 100840.185765, "trades": 634, "taker_buy_base": 1046328.6, "taker_buy_quote": 38834.056461 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.03711, "high": 0.03716, "low": 0.03706, "close": 0.03713, "volume": 2261087.9, "close_time": 1763474399999, "quote_volume": 83908.815042, "trades": 496, "taker_buy_base": 1030422.0, "taker_buy_quote": 38256.834265 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.03712, "high": 0.03771, "low": 0.0371, "close": 0.03738, "volume": 14953950.6, "close_time": 1763477999999, "quote_volume": 559601.14127, "trades": 3918, "taker_buy_base": 8667311.8, "taker_buy_quote": 324264.241119 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.03738, "high": 0.03759, "low": 0.03732, "close": 0.03744, "volume": 6234092.5, "close_time": 1763481599999, "quote_volume": 233547.742802, "trades": 1302, "taker_buy_base": 2618261.5, "taker_buy_quote": 98139.486985 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03744, "high": 0.03764, "low": 0.03744, "close": 0.0376, "volume": 4098818.7, "close_time": 1763485199999, "quote_volume": 153984.163493, "trades": 1830, "taker_buy_base": 3396459.9, "taker_buy_quote": 127605.404284 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.03758, "high": 0.03761, "low": 0.03747, "close": 0.03753, "volume": 2124696.3, "close_time": 1763488799999, "quote_volume": 79726.272049, "trades": 819, "taker_buy_base": 711814.7, "taker_buy_quote": 26723.630114 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.03753, "high": 0.03763, "low": 0.03752, "close": 0.03757, "volume": 1625213.0, "close_time": 1763492399999, "quote_volume": 61086.154799, "trades": 735, "taker_buy_base": 1314567.0, "taker_buy_quote": 49411.971434 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.03756, "high": 0.03766, "low": 0.0375, "close": 0.03762, "volume": 2134825.4, "close_time": 1763495999999, "quote_volume": 80237.758716, "trades": 511, "taker_buy_base": 1233915.5, "taker_buy_quote": 46402.910553 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03762, "high": 0.03763, "low": 0.03755, "close": 0.03762, "volume": 681948.0, "close_time": 1763499599999, "quote_volume": 25639.843422, "trades": 337, "taker_buy_base": 455837.5, "taker_buy_quote": 17141.650039 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.03763, "high": 0.03763, "low": 0.03753, "close": 0.03755, "volume": 1721009.4, "close_time": 1763503199999, "quote_volume": 64664.375851, "trades": 409, "taker_buy_base": 235132.6, "taker_buy_quote": 8835.155048 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.03754, "high": 0.03766, "low": 0.03754, "close": 0.03766, "volume": 1419353.6, "close_time": 1763506799999, "quote_volume": 53399.186566, "trades": 477, "taker_buy_base": 1250836.6, "taker_buy_quote": 47063.092689 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.03766, "high": 0.03789, "low": 0.03766, "close": 0.0378, "volume": 4654173.9, "close_time": 1763510399999, "quote_volume": 175839.340275, "trades": 1116, "taker_buy_base": 3712584.1, "taker_buy_quote": 140274.007946 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0378, "high": 0.0378, "low": 0.03766, "close": 0.03774, "volume": 1783670.6, "close_time": 1763513999999, "quote_volume": 67254.641025, "trades": 740, "taker_buy_base": 592500.2, "taker_buy_quote": 22344.328723 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.03774, "high": 0.0378, "low": 0.03768, "close": 0.03779, "volume": 995777.0, "close_time": 1763517599999, "quote_volume": 37583.890615, "trades": 596, "taker_buy_base": 623230.4, "taker_buy_quote": 23528.360198 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.03779, "high": 0.03782, "low": 0.03771, "close": 0.03776, "volume": 1197952.5, "close_time": 1763521199999, "quote_volume": 45244.064326, "trades": 501, "taker_buy_base": 688775.8, "taker_buy_quote": 26021.540945 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.03776, "high": 0.03779, "low": 0.0376, "close": 0.03762, "volume": 3204696.2, "close_time": 1763524799999, "quote_volume": 120744.581995, "trades": 795, "taker_buy_base": 704947.9, "taker_buy_quote": 26574.447863 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.03762, "high": 0.03768, "low": 0.03745, "close": 0.03747, "volume": 4327990.4, "close_time": 1763528399999, "quote_volume": 162520.298858, "trades": 1015, "taker_buy_base": 528862.1, "taker_buy_quote": 19862.230472 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.03747, "high": 0.03752, "low": 0.03738, "close": 0.03743, "volume": 1710364.5, "close_time": 1763531999999, "quote_volume": 64049.817647, "trades": 641, "taker_buy_base": 787779.5, "taker_buy_quote": 29491.13518 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.03741, "high": 0.03743, "low": 0.03716, "close": 0.03725, "volume": 4392758.5, "close_time": 1763535599999, "quote_volume": 163633.769589, "trades": 1433, "taker_buy_base": 814465.4, "taker_buy_quote": 30344.075767 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.03725, "high": 0.0374, "low": 0.03725, "close": 0.03731, "volume": 3777111.1, "close_time": 1763539199999, "quote_volume": 140955.424963, "trades": 849, "taker_buy_base": 2246461.2, "taker_buy_quote": 83851.702584 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.03731, "high": 0.03736, "low": 0.03726, "close": 0.03733, "volume": 2078409.0, "close_time": 1763542799999, "quote_volume": 77577.827108, "trades": 610, "taker_buy_base": 1128499.2, "taker_buy_quote": 42135.662643 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.03733, "high": 0.03741, "low": 0.0373, "close": 0.03733, "volume": 1292178.8, "close_time": 1763546399999, "quote_volume": 48284.077954, "trades": 579, "taker_buy_base": 878437.7, "taker_buy_quote": 32827.722766 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.03733, "high": 0.03741, "low": 0.03732, "close": 0.0374, "volume": 1257810.9, "close_time": 1763549999999, "quote_volume": 47005.348356, "trades": 553, "taker_buy_base": 813512.4, "taker_buy_quote": 30410.426086 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.03739, "high": 0.03751, "low": 0.03738, "close": 0.03748, "volume": 2106528.6, "close_time": 1763553599999, "quote_volume": 78882.911546, "trades": 537, "taker_buy_base": 1752816.6, "taker_buy_quote": 65633.103659 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03748, "high": 0.03758, "low": 0.03742, "close": 0.03755, "volume": 4613861.2, "close_time": 1763557199999, "quote_volume": 173057.997134, "trades": 1505, "taker_buy_base": 3113563.8, "taker_buy_quote": 116815.02392 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.03755, "high": 0.03761, "low": 0.03752, "close": 0.0376, "volume": 1813705.8, "close_time": 1763560799999, "quote_volume": 68154.745387, "trades": 603, "taker_buy_base": 1224827.5, "taker_buy_quote": 46040.126257 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.03761, "high": 0.03768, "low": 0.03753, "close": 0.03767, "volume": 1956279.4, "close_time": 1763564399999, "quote_volume": 73584.935339, "trades": 551, "taker_buy_base": 1525344.2, "taker_buy_quote": 57391.332065 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.03767, "high": 0.03784, "low": 0.03755, "close": 0.03778, "volume": 8687898.9, "close_time": 1763567999999, "quote_volume": 327637.233914, "trades": 1870, "taker_buy_base": 5121016.7, "taker_buy_quote": 193268.174633 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.03778, "high": 0.03784, "low": 0.03758, "close": 0.03764, "volume": 5779793.0, "close_time": 1763571599999, "quote_volume": 217830.970787, "trades": 977, "taker_buy_base": 2242094.8, "taker_buy_quote": 84592.720853 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.03765, "high": 0.03775, "low": 0.03757, "close": 0.0377, "volume": 2570920.9, "close_time": 1763575199999, "quote_volume": 96846.946183, "trades": 536, "taker_buy_base": 1836826.5, "taker_buy_quote": 69224.935094 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.03769, "high": 0.03796, "low": 0.03768, "close": 0.03794, "volume": 7420733.4, "close_time": 1763578799999, "quote_volume": 280731.04388, "trades": 1560, "taker_buy_base": 5602010.7, "taker_buy_quote": 211989.843356 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.03792, "high": 0.03796, "low": 0.03769, "close": 0.03784, "volume": 5576663.0, "close_time": 1763582399999, "quote_volume": 211028.618366, "trades": 1157, "taker_buy_base": 2787823.7, "taker_buy_quote": 105561.193937 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.03783, "high": 0.03796, "low": 0.03782, "close": 0.03789, "volume": 3790854.8, "close_time": 1763585999999, "quote_volume": 143724.731857, "trades": 1119, "taker_buy_base": 2225256.0, "taker_buy_quote": 84388.779344 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.03787, "high": 0.03801, "low": 0.03786, "close": 0.03796, "volume": 3897707.7, "close_time": 1763589599999, "quote_volume": 147890.085757, "trades": 898, "taker_buy_base": 2296291.4, "taker_buy_quote": 87170.184333 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.03795, "high": 0.03801, "low": 0.03791, "close": 0.038, "volume": 1906318.4, "close_time": 1763593199999, "quote_volume": 72369.302744, "trades": 340, "taker_buy_base": 1050627.7, "taker_buy_quote": 39906.873544 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.038, "high": 0.03806, "low": 0.03795, "close": 0.03806, "volume": 1670860.9, "close_time": 1763596799999, "quote_volume": 63533.019389, "trades": 301, "taker_buy_base": 1284047.4, "taker_buy_quote": 48835.740431 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03806, "high": 0.03807, "low": 0.038, "close": 0.03807, "volume": 816801.6, "close_time": 1763600399999, "quote_volume": 31076.389324, "trades": 278, "taker_buy_base": 557493.6, "taker_buy_quote": 21214.712188 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.03807, "high": 0.03807, "low": 0.038, "close": 0.03803, "volume": 896780.2, "close_time": 1763603999999, "quote_volume": 34108.387207, "trades": 530, "taker_buy_base": 478758.6, "taker_buy_quote": 18214.081261 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.03803, "high": 0.03805, "low": 0.03795, "close": 0.03801, "volume": 1486615.5, "close_time": 1763607599999, "quote_volume": 56465.278478, "trades": 1284, "taker_buy_base": 618666.1, "taker_buy_quote": 23502.574588 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.03802, "high": 0.03802, "low": 0.03787, "close": 0.03793, "volume": 2103883.5, "close_time": 1763611199999, "quote_volume": 79814.427801, "trades": 948, "taker_buy_base": 786299.2, "taker_buy_quote": 29827.946506 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.03792, "high": 0.03801, "low": 0.03783, "close": 0.03798, "volume": 4807474.3, "close_time": 1763614799999, "quote_volume": 182247.087446, "trades": 1324, "taker_buy_base": 2839779.6, "taker_buy_quote": 107709.197072 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.03798, "high": 0.038, "low": 0.03789, "close": 0.0379, "volume": 1090521.8, "close_time": 1763618399999, "quote_volume": 41352.315228, "trades": 686, "taker_buy_base": 372782.7, "taker_buy_quote": 14140.708418 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0379, "high": 0.0379, "low": 0.03779, "close": 0.03785, "volume": 2340248.9, "close_time": 1763621999999, "quote_volume": 88558.029928, "trades": 886, "taker_buy_base": 459435.6, "taker_buy_quote": 17386.258065 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.03785, "high": 0.03788, "low": 0.03779, "close": 0.03785, "volume": 1501244.3, "close_time": 1763625599999, "quote_volume": 56805.106918, "trades": 925, "taker_buy_base": 779722.6, "taker_buy_quote": 29513.886577 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.03784, "high": 0.03787, "low": 0.03767, "close": 0.03773, "volume": 2920657.5, "close_time": 1763629199999, "quote_volume": 110313.011941, "trades": 1337, "taker_buy_base": 729826.2, "taker_buy_quote": 27564.671921 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.03772, "high": 0.03776, "low": 0.03759, "close": 0.03766, "volume": 4305268.0, "close_time": 1763632799999, "quote_volume": 162190.115556, "trades": 2630, "taker_buy_base": 1067569.8, "taker_buy_quote": 40219.829259 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.03766, "high": 0.03774, "low": 0.03763, "close": 0.03766, "volume": 2522645.1, "close_time": 1763636399999, "quote_volume": 95038.362689, "trades": 1022, "taker_buy_base": 1444291.3, "taker_buy_quote": 54433.7042 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.03766, "high": 0.03766, "low": 0.0375, "close": 0.0375, "volume": 3149820.4, "close_time": 1763639999999, "quote_volume": 118336.278469, "trades": 1118, "taker_buy_base": 336789.1, "taker_buy_quote": 12658.752357 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0375, "high": 0.03753, "low": 0.03742, "close": 0.03742, "volume": 2632705.4, "close_time": 1763643599999, "quote_volume": 98671.060397, "trades": 1463, "taker_buy_base": 318922.2, "taker_buy_quote": 11955.522548 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.03742, "high": 0.03744, "low": 0.03712, "close": 0.03716, "volume": 7658750.3, "close_time": 1763647199999, "quote_volume": 285604.095774, "trades": 3198, "taker_buy_base": 1361575.5, "taker_buy_quote": 50754.321321 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.03714, "high": 0.03723, "low": 0.03698, "close": 0.03702, "volume": 5055868.8, "close_time": 1763650799999, "quote_volume": 187551.509505, "trades": 3052, "taker_buy_base": 1393806.7, "taker_buy_quote": 51693.588309 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.03701, "high": 0.03703, "low": 0.03678, "close": 0.0368, "volume": 6839273.5, "close_time": 1763654399999, "quote_volume": 252406.265111, "trades": 3006, "taker_buy_base": 1230842.3, "taker_buy_quote": 45430.41975 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0368, "high": 0.03688, "low": 0.03656, "close": 0.03669, "volume": 12421940.5, "close_time": 1763657999999, "quote_volume": 455848.389772, "trades": 5594, "taker_buy_base": 4060240.3, "taker_buy_quote": 149063.887236 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.03671, "high": 0.03703, "low": 0.03657, "close": 0.03701, "volume": 12177699.6, "close_time": 1763661599999, "quote_volume": 448559.325774, "trades": 2068, "taker_buy_base": 8415394.6, "taker_buy_quote": 310172.624859 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.03702, "high": 0.03707, "low": 0.03693, "close": 0.037, "volume": 3460432.7, "close_time": 1763665199999, "quote_volume": 127967.108729, "trades": 740, "taker_buy_base": 1568959.5, "taker_buy_quote": 58051.113578 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.03699, "high": 0.037, "low": 0.03689, "close": 0.03699, "volume": 3668490.7, "close_time": 1763668799999, "quote_volume": 135576.630826, "trades": 659, "taker_buy_base": 1887986.5, "taker_buy_quote": 69801.289413 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.03699, "high": 0.03702, "low": 0.03692, "close": 0.03694, "volume": 2462490.4, "close_time": 1763672399999, "quote_volume": 91031.042838, "trades": 490, "taker_buy_base": 1184830.2, "taker_buy_quote": 43827.219439 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.03694, "high": 0.03698, "low": 0.03683, "close": 0.03694, "volume": 2157895.9, "close_time": 1763675999999, "quote_volume": 79618.236683, "trades": 480, "taker_buy_base": 765884.6, "taker_buy_quote": 28266.894677 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.03694, "high": 0.03706, "low": 0.03693, "close": 0.03706, "volume": 3002948.3, "close_time": 1763679599999, "quote_volume": 111135.975196, "trades": 665, "taker_buy_base": 2408381.0, "taker_buy_quote": 89137.111579 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.03706, "high": 0.03708, "low": 0.03689, "close": 0.03695, "volume": 3739677.4, "close_time": 1763683199999, "quote_volume": 138202.038272, "trades": 912, "taker_buy_base": 1225870.4, "taker_buy_quote": 45341.935987 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03695, "high": 0.03706, "low": 0.03694, "close": 0.03701, "volume": 1916779.3, "close_time": 1763686799999, "quote_volume": 70931.329106, "trades": 468, "taker_buy_base": 1279155.4, "taker_buy_quote": 47339.859443 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.03701, "high": 0.03707, "low": 0.03694, "close": 0.03699, "volume": 2305214.6, "close_time": 1763690399999, "quote_volume": 85311.145233, "trades": 539, "taker_buy_base": 1064317.6, "taker_buy_quote": 39403.513989 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.03699, "high": 0.03703, "low": 0.03681, "close": 0.03683, "volume": 5123142.2, "close_time": 1763693999999, "quote_volume": 188982.954817, "trades": 847, "taker_buy_base": 1330783.2, "taker_buy_quote": 49117.734684 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.03683, "high": 0.03702, "low": 0.03683, "close": 0.03696, "volume": 3997443.0, "close_time": 1763697599999, "quote_volume": 147713.115117, "trades": 975, "taker_buy_base": 3269983.2, "taker_buy_quote": 120844.295204 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.03695, "high": 0.03699, "low": 0.03679, "close": 0.03692, "volume": 7649941.2, "close_time": 1763701199999, "quote_volume": 282264.673707, "trades": 1740, "taker_buy_base": 3608155.9, "taker_buy_quote": 133197.985063 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0369, "high": 0.03696, "low": 0.03689, "close": 0.03693, "volume": 1859900.9, "close_time": 1763704799999, "quote_volume": 68655.015866, "trades": 990, "taker_buy_base": 936942.8, "taker_buy_quote": 34595.773298 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.03692, "high": 0.03696, "low": 0.03677, "close": 0.03679, "volume": 4515785.3, "close_time": 1763708399999, "quote_volume": 166419.809689, "trades": 722, "taker_buy_base": 976708.9, "taker_buy_quote": 36016.787318 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.03679, "high": 0.03682, "low": 0.03613, "close": 0.0364, "volume": 16034062.8, "close_time": 1763711999999, "quote_volume": 584860.428545, "trades": 4936, "taker_buy_base": 4216792.7, "taker_buy_quote": 153574.040784 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.03638, "high": 0.03643, "low": 0.03628, "close": 0.03635, "volume": 5023262.1, "close_time": 1763715599999, "quote_volume": 182676.424232, "trades": 2606, "taker_buy_base": 2232088.9, "taker_buy_quote": 81213.833703 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.03636, "high": 0.03644, "low": 0.03631, "close": 0.03636, "volume": 2497424.0, "close_time": 1763719199999, "quote_volume": 90844.620447, "trades": 580, "taker_buy_base": 1194189.3, "taker_buy_quote": 43462.907812 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.03637, "high": 0.03651, "low": 0.0363, "close": 0.03651, "volume": 5544385.2, "close_time": 1763722799999, "quote_volume": 201811.455205, "trades": 695, "taker_buy_base": 3837265.6, "taker_buy_quote": 139749.602086 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0365, "high": 0.03664, "low": 0.03626, "close": 0.0363, "volume": 11217761.7, "close_time": 1763726399999, "quote_volume": 409008.011189, "trades": 1329, "taker_buy_base": 3965641.9, "taker_buy_quote": 144852.315266 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0363, "high": 0.03638, "low": 0.03602, "close": 0.03633, "volume": 13126713.9, "close_time": 1763729999999, "quote_volume": 475579.169444, "trades": 1667, "taker_buy_base": 6429959.3, "taker_buy_quote": 233189.677794 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.03633, "high": 0.03672, "low": 0.03625, "close": 0.03666, "volume": 10356854.6, "close_time": 1763733599999, "quote_volume": 378429.286297, "trades": 2235, "taker_buy_base": 8220347.1, "taker_buy_quote": 300400.233823 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.03667, "high": 0.03693, "low": 0.03667, "close": 0.03692, "volume": 7384161.0, "close_time": 1763737199999, "quote_volume": 271841.704402, "trades": 2528, "taker_buy_base": 5565724.4, "taker_buy_quote": 204884.771255 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.03691, "high": 0.03698, "low": 0.03676, "close": 0.03685, "volume": 6715763.2, "close_time": 1763740799999, "quote_volume": 247607.916066, "trades": 2281, "taker_buy_base": 3107260.4, "taker_buy_quote": 114633.051709 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.03685, "high": 0.03714, "low": 0.03667, "close": 0.03709, "volume": 12851211.6, "close_time": 1763744399999, "quote_volume": 473911.15199, "trades": 2341, "taker_buy_base": 8071869.6, "taker_buy_quote": 297956.771372 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.03711, "high": 0.03743, "low": 0.03703, "close": 0.03723, "volume": 9337264.8, "close_time": 1763747999999, "quote_volume": 347322.363497, "trades": 2219, "taker_buy_base": 6676086.9, "taker_buy_quote": 248393.284312 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.03721, "high": 0.03721, "low": 0.03684, "close": 0.0371, "volume": 12938857.7, "close_time": 1763751599999, "quote_volume": 479017.619806, "trades": 1606, "taker_buy_base": 5666983.5, "taker_buy_quote": 209984.016345 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.03709, "high": 0.0372, "low": 0.03709, "close": 0.03719, "volume": 2020385.1, "close_time": 1763755199999, "quote_volume": 75069.737425, "trades": 1037, "taker_buy_base": 1169989.3, "taker_buy_quote": 43489.689168 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.03718, "high": 0.03725, "low": 0.03708, "close": 0.03721, "volume": 4618238.5, "close_time": 1763758799999, "quote_volume": 171717.07436, "trades": 1419, "taker_buy_base": 3022872.8, "taker_buy_quote": 112449.415165 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.03722, "high": 0.03738, "low": 0.03716, "close": 0.03737, "volume": 5229168.2, "close_time": 1763762399999, "quote_volume": 194900.346745, "trades": 1349, "taker_buy_base": 3750790.5, "taker_buy_quote": 139871.848973 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.03736, "high": 0.03752, "low": 0.03723, "close": 0.03725, "volume": 7713293.6, "close_time": 1763765999999, "quote_volume": 288147.988224, "trades": 1217, "taker_buy_base": 3448511.8, "taker_buy_quote": 128964.261254 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.03726, "high": 0.03743, "low": 0.03712, "close": 0.03741, "volume": 4861013.1, "close_time": 1763769599999, "quote_volume": 181359.504494, "trades": 902, "taker_buy_base": 3336500.8, "taker_buy_quote": 124613.216968 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03741, "high": 0.03745, "low": 0.03719, "close": 0.0372, "volume": 3904302.2, "close_time": 1763773199999, "quote_volume": 145713.681324, "trades": 555, "taker_buy_base": 1020573.8, "taker_buy_quote": 38155.559936 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.03721, "high": 0.0373, "low": 0.03721, "close": 0.03724, "volume": 1139164.3, "close_time": 1763776799999, "quote_volume": 42433.205708, "trades": 586, "taker_buy_base": 548197.7, "taker_buy_quote": 20428.211918 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.03727, "high": 0.03733, "low": 0.03711, "close": 0.03719, "volume": 3797423.6, "close_time": 1763780399999, "quote_volume": 141217.869151, "trades": 469, "taker_buy_base": 874601.7, "taker_buy_quote": 32555.15863 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.03719, "high": 0.0372, "low": 0.03711, "close": 0.03719, "volume": 1197010.6, "close_time": 1763783999999, "quote_volume": 44473.0481, "trades": 394, "taker_buy_base": 557207.2, "taker_buy_quote": 20711.960561 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.03718, "high": 0.03728, "low": 0.0371, "close": 0.03728, "volume": 1838370.3, "close_time": 1763787599999, "quote_volume": 68371.475628, "trades": 312, "taker_buy_base": 1362521.2, "taker_buy_quote": 50697.316088 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.03728, "high": 0.03728, "low": 0.0371, "close": 0.03721, "volume": 2389347.8, "close_time": 1763791199999, "quote_volume": 88872.38103, "trades": 441, "taker_buy_base": 1261232.6, "taker_buy_quote": 46947.334615 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.03722, "high": 0.03729, "low": 0.03718, "close": 0.03724, "volume": 1016115.9, "close_time": 1763794799999, "quote_volume": 37852.599928, "trades": 242, "taker_buy_base": 842818.2, "taker_buy_quote": 31402.208435 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.03725, "high": 0.03729, "low": 0.03721, "close": 0.03724, "volume": 460374.7, "close_time": 1763798399999, "quote_volume": 17154.91657, "trades": 185, "taker_buy_base": 307477.3, "taker_buy_quote": 11459.293008 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03724, "high": 0.03731, "low": 0.03719, "close": 0.03724, "volume": 1955543.7, "close_time": 1763801999999, "quote_volume": 72828.357041, "trades": 572, "taker_buy_base": 882653.2, "taker_buy_quote": 32881.456186 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.03725, "high": 0.03732, "low": 0.03717, "close": 0.03724, "volume": 2966087.3, "close_time": 1763805599999, "quote_volume": 110453.111465, "trades": 616, "taker_buy_base": 1864377.3, "taker_buy_quote": 69454.380635 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.03724, "high": 0.0373, "low": 0.03719, "close": 0.03721, "volume": 1519916.2, "close_time": 1763809199999, "quote_volume": 56577.22182, "trades": 579, "taker_buy_base": 612455.4, "taker_buy_quote": 22807.513869 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0372, "high": 0.03731, "low": 0.03712, "close": 0.03727, "volume": 2641871.9, "close_time": 1763812799999, "quote_volume": 98311.223296, "trades": 546, "taker_buy_base": 1618986.8, "taker_buy_quote": 60281.764187 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03727, "high": 0.0373, "low": 0.03722, "close": 0.03728, "volume": 1458288.2, "close_time": 1763816399999, "quote_volume": 54337.955061, "trades": 862, "taker_buy_base": 840835.8, "taker_buy_quote": 31338.43431 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.03726, "high": 0.03743, "low": 0.03726, "close": 0.03738, "volume": 3336799.6, "close_time": 1763819999999, "quote_volume": 124676.71151, "trades": 886, "taker_buy_base": 2890622.6, "taker_buy_quote": 107999.219483 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.03738, "high": 0.03743, "low": 0.03735, "close": 0.03743, "volume": 1274727.7, "close_time": 1763823599999, "quote_volume": 47671.486448, "trades": 482, "taker_buy_base": 855978.9, "taker_buy_quote": 32019.563703 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.03743, "high": 0.03743, "low": 0.03734, "close": 0.03741, "volume": 1609588.0, "close_time": 1763827199999, "quote_volume": 60182.513627, "trades": 520, "taker_buy_base": 780583.9, "taker_buy_quote": 29200.181559 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0374, "high": 0.03753, "low": 0.0374, "close": 0.03745, "volume": 2836979.3, "close_time": 1763830799999, "quote_volume": 106308.815203, "trades": 718, "taker_buy_base": 2023104.0, "taker_buy_quote": 75823.411017 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.03745, "high": 0.03748, "low": 0.03738, "close": 0.03739, "volume": 1618710.1, "close_time": 1763834399999, "quote_volume": 60567.871829, "trades": 689, "taker_buy_base": 691815.3, "taker_buy_quote": 25894.891951 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.03738, "high": 0.03743, "low": 0.03734, "close": 0.03743, "volume": 1295869.6, "close_time": 1763837999999, "quote_volume": 48437.85129, "trades": 475, "taker_buy_base": 519679.7, "taker_buy_quote": 19432.256177 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.03743, "high": 0.03747, "low": 0.03739, "close": 0.03744, "volume": 997360.5, "close_time": 1763841599999, "quote_volume": 37337.835909, "trades": 474, "taker_buy_base": 852643.7, "taker_buy_quote": 31919.599871 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03744, "high": 0.03745, "low": 0.03739, "close": 0.03743, "volume": 506492.8, "close_time": 1763845199999, "quote_volume": 18953.74704, "trades": 374, "taker_buy_base": 341146.6, "taker_buy_quote": 12769.128385 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.03743, "high": 0.03746, "low": 0.0374, "close": 0.03746, "volume": 378466.4, "close_time": 1763848799999, "quote_volume": 14168.731312, "trades": 339, "taker_buy_base": 306374.9, "taker_buy_quote": 11470.560728 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.03746, "high": 0.03752, "low": 0.03736, "close": 0.03752, "volume": 1979744.2, "close_time": 1763852399999, "quote_volume": 74144.290522, "trades": 574, "taker_buy_base": 1385355.6, "taker_buy_quote": 51899.999272 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.03752, "high": 0.03755, "low": 0.03745, "close": 0.03746, "volume": 1123648.6, "close_time": 1763855999999, "quote_volume": 42145.723937, "trades": 615, "taker_buy_base": 708328.1, "taker_buy_quote": 26571.719386 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03747, "high": 0.03755, "low": 0.03742, "close": 0.03745, "volume": 2188716.5, "close_time": 1763859599999, "quote_volume": 82013.802194, "trades": 893, "taker_buy_base": 687772.5, "taker_buy_quote": 25791.84519 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.03745, "high": 0.0375, "low": 0.03742, "close": 0.0375, "volume": 848848.5, "close_time": 1763863199999, "quote_volume": 31800.268544, "trades": 529, "taker_buy_base": 457880.4, "taker_buy_quote": 17156.938631 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0375, "high": 0.0375, "low": 0.03738, "close": 0.03738, "volume": 1292643.9, "close_time": 1763866799999, "quote_volume": 48402.392556, "trades": 518, "taker_buy_base": 304015.9, "taker_buy_quote": 11392.308747 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.03737, "high": 0.03738, "low": 0.03728, "close": 0.03731, "volume": 2533441.2, "close_time": 1763870399999, "quote_volume": 94585.914804, "trades": 170, "taker_buy_base": 924540.2, "taker_buy_quote": 34517.238923 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03731, "high": 0.03734, "low": 0.03726, "close": 0.03734, "volume": 1791776.6, "close_time": 1763873999999, "quote_volume": 66840.831649, "trades": 233, "taker_buy_base": 500310.8, "taker_buy_quote": 18668.400745 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.03731, "high": 0.03735, "low": 0.03727, "close": 0.03731, "volume": 862461.6, "close_time": 1763877599999, "quote_volume": 32178.787271, "trades": 366, "taker_buy_base": 517150.4, "taker_buy_quote": 19301.386685 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.03732, "high": 0.03736, "low": 0.03728, "close": 0.03735, "volume": 746182.6, "close_time": 1763881199999, "quote_volume": 27852.790713, "trades": 333, "taker_buy_base": 471810.1, "taker_buy_quote": 17617.360914 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.03735, "high": 0.03741, "low": 0.03728, "close": 0.0374, "volume": 861135.5, "close_time": 1763884799999, "quote_volume": 32150.495105, "trades": 548, "taker_buy_base": 558665.4, "taker_buy_quote": 20864.302967 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0374, "high": 0.03746, "low": 0.03737, "close": 0.03744, "volume": 912709.4, "close_time": 1763888399999, "quote_volume": 34152.14283, "trades": 478, "taker_buy_base": 768473.3, "taker_buy_quote": 28757.929854 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.03744, "high": 0.03744, "low": 0.03731, "close": 0.03734, "volume": 1928522.5, "close_time": 1763891999999, "quote_volume": 72039.418156, "trades": 416, "taker_buy_base": 414205.4, "taker_buy_quote": 15476.092405 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.03734, "high": 0.03742, "low": 0.03733, "close": 0.03741, "volume": 1725736.5, "close_time": 1763895599999, "quote_volume": 64515.233497, "trades": 713, "taker_buy_base": 1091941.5, "taker_buy_quote": 40831.647363 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.03741, "high": 0.03743, "low": 0.03738, "close": 0.03743, "volume": 748539.4, "close_time": 1763899199999, "quote_volume": 28001.378044, "trades": 763, "taker_buy_base": 393456.8, "taker_buy_quote": 14720.322808 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03743, "high": 0.03745, "low": 0.03741, "close": 0.03745, "volume": 1045986.2, "close_time": 1763902799999, "quote_volume": 39153.772958, "trades": 713, "taker_buy_base": 615396.3, "taker_buy_quote": 23037.181856 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.03745, "high": 0.03748, "low": 0.03741, "close": 0.03746, "volume": 1118974.7, "close_time": 1763906399999, "quote_volume": 41911.15482, "trades": 727, "taker_buy_base": 846441.8, "taker_buy_quote": 31705.503637 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.03746, "high": 0.03749, "low": 0.03742, "close": 0.03745, "volume": 549911.9, "close_time": 1763909999999, "quote_volume": 20597.564015, "trades": 401, "taker_buy_base": 268167.6, "taker_buy_quote": 10046.186827 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.03745, "high": 0.03752, "low": 0.03745, "close": 0.03751, "volume": 1000831.0, "close_time": 1763913599999, "quote_volume": 37529.600249, "trades": 614, "taker_buy_base": 909465.1, "taker_buy_quote": 34103.736548 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03751, "high": 0.03763, "low": 0.03751, "close": 0.03759, "volume": 2461900.9, "close_time": 1763917199999, "quote_volume": 92526.49526, "trades": 766, "taker_buy_base": 2063920.0, "taker_buy_quote": 77563.325972 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.03759, "high": 0.03765, "low": 0.03756, "close": 0.03764, "volume": 1272251.3, "close_time": 1763920799999, "quote_volume": 47866.203432, "trades": 657, "taker_buy_base": 1069497.8, "taker_buy_quote": 40239.850994 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.03764, "high": 0.03765, "low": 0.0376, "close": 0.03765, "volume": 369518.8, "close_time": 1763924399999, "quote_volume": 13906.022783, "trades": 394, "taker_buy_base": 255698.3, "taker_buy_quote": 9623.914115 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.03765, "high": 0.03768, "low": 0.03763, "close": 0.03767, "volume": 732921.4, "close_time": 1763927999999, "quote_volume": 27605.061033, "trades": 478, "taker_buy_base": 642336.3, "taker_buy_quote": 24193.547436 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03767, "high": 0.03769, "low": 0.03762, "close": 0.03763, "volume": 1443198.0, "close_time": 1763931599999, "quote_volume": 54334.183657, "trades": 807, "taker_buy_base": 726697.2, "taker_buy_quote": 27365.031465 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.03763, "high": 0.03765, "low": 0.03755, "close": 0.03764, "volume": 1880726.1, "close_time": 1763935199999, "quote_volume": 70708.010078, "trades": 651, "taker_buy_base": 736793.2, "taker_buy_quote": 27709.845916 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.03764, "high": 0.03765, "low": 0.03758, "close": 0.03764, "volume": 888681.5, "close_time": 1763938799999, "quote_volume": 33429.378902, "trades": 608, "taker_buy_base": 513362.4, "taker_buy_quote": 19312.720642 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.03764, "high": 0.03765, "low": 0.03754, "close": 0.03765, "volume": 2045674.2, "close_time": 1763942399999, "quote_volume": 76898.107669, "trades": 749, "taker_buy_base": 985456.0, "taker_buy_quote": 37066.529818 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03764, "high": 0.03766, "low": 0.03752, "close": 0.03758, "volume": 1620015.9, "close_time": 1763945999999, "quote_volume": 60889.616464, "trades": 796, "taker_buy_base": 739389.1, "taker_buy_quote": 27798.562397 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.03758, "high": 0.03766, "low": 0.03757, "close": 0.03762, "volume": 1080694.1, "close_time": 1763949599999, "quote_volume": 40678.013804, "trades": 554, "taker_buy_base": 995493.7, "taker_buy_quote": 37471.433655 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.03762, "high": 0.03779, "low": 0.03754, "close": 0.03759, "volume": 5792429.5, "close_time": 1763953199999, "quote_volume": 218110.075689, "trades": 924, "taker_buy_base": 2527900.1, "taker_buy_quote": 95292.616573 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.03759, "high": 0.03762, "low": 0.03755, "close": 0.03762, "volume": 805664.4, "close_time": 1763956799999, "quote_volume": 30272.609242, "trades": 533, "taker_buy_base": 338049.1, "taker_buy_quote": 12707.088096 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0376, "high": 0.03768, "low": 0.03754, "close": 0.03763, "volume": 2043261.7, "close_time": 1763960399999, "quote_volume": 76895.591346, "trades": 623, "taker_buy_base": 1374512.2, "taker_buy_quote": 51735.104596 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.03763, "high": 0.03772, "low": 0.03762, "close": 0.03767, "volume": 1665220.7, "close_time": 1763963999999, "quote_volume": 62728.516007, "trades": 614, "taker_buy_base": 1111329.3, "taker_buy_quote": 41876.279642 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.03767, "high": 0.03776, "low": 0.03757, "close": 0.03773, "volume": 1622447.6, "close_time": 1763967599999, "quote_volume": 61126.380922, "trades": 509, "taker_buy_base": 1107187.2, "taker_buy_quote": 41735.422648 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.03772, "high": 0.03774, "low": 0.03771, "close": 0.03774, "volume": 683257.6, "close_time": 1763971199999, "quote_volume": 25776.333807, "trades": 262, "taker_buy_base": 628216.3, "taker_buy_quote": 23700.176386 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03774, "high": 0.03776, "low": 0.03763, "close": 0.03767, "volume": 1497971.3, "close_time": 1763974799999, "quote_volume": 56468.557577, "trades": 351, "taker_buy_base": 431911.7, "taker_buy_quote": 16287.766269 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.03767, "high": 0.03767, "low": 0.03752, "close": 0.03764, "volume": 3711491.2, "close_time": 1763978399999, "quote_volume": 139534.885564, "trades": 750, "taker_buy_base": 1191386.5, "taker_buy_quote": 44783.414313 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.03763, "high": 0.03768, "low": 0.03758, "close": 0.03768, "volume": 841766.9, "close_time": 1763981999999, "quote_volume": 31679.803466, "trades": 415, "taker_buy_base": 679928.9, "taker_buy_quote": 25591.886215 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.03768, "high": 0.03768, "low": 0.03756, "close": 0.03756, "volume": 711743.4, "close_time": 1763985599999, "quote_volume": 26760.357943, "trades": 310, "taker_buy_base": 158612.9, "taker_buy_quote": 5968.290856 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03756, "high": 0.03768, "low": 0.03756, "close": 0.0376, "volume": 683142.6, "close_time": 1763989199999, "quote_volume": 25693.770538, "trades": 277, "taker_buy_base": 412785.1, "taker_buy_quote": 15529.87433 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0376, "high": 0.03764, "low": 0.03755, "close": 0.03755, "volume": 903693.7, "close_time": 1763992799999, "quote_volume": 33966.097386, "trades": 249, "taker_buy_base": 217820.1, "taker_buy_quote": 8193.771734 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.03755, "high": 0.03769, "low": 0.03748, "close": 0.03759, "volume": 3306204.6, "close_time": 1763996399999, "quote_volume": 124243.64815, "trades": 1153, "taker_buy_base": 1593769.6, "taker_buy_quote": 59934.606678 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.03759, "high": 0.03764, "low": 0.0375, "close": 0.03753, "volume": 2036135.7, "close_time": 1763999999999, "quote_volume": 76513.435739, "trades": 1348, "taker_buy_base": 1124029.5, "taker_buy_quote": 42259.050178 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03753, "high": 0.03767, "low": 0.03748, "close": 0.03757, "volume": 5207577.7, "close_time": 1764003599999, "quote_volume": 195733.404987, "trades": 1444, "taker_buy_base": 3170831.7, "taker_buy_quote": 119232.988263 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.03756, "high": 0.03774, "low": 0.03751, "close": 0.03757, "volume": 7039975.8, "close_time": 1764007199999, "quote_volume": 264896.451635, "trades": 1504, "taker_buy_base": 4056597.2, "taker_buy_quote": 152726.810209 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.03759, "high": 0.03765, "low": 0.03751, "close": 0.03751, "volume": 3109724.9, "close_time": 1764010799999, "quote_volume": 116813.883804, "trades": 2388, "taker_buy_base": 1056006.6, "taker_buy_quote": 39690.192367 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.03751, "high": 0.03758, "low": 0.0375, "close": 0.03753, "volume": 1133137.9, "close_time": 1764014399999, "quote_volume": 42522.630341, "trades": 1407, "taker_buy_base": 406216.5, "taker_buy_quote": 15248.290087 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.03753, "high": 0.0376, "low": 0.0375, "close": 0.03759, "volume": 1515881.7, "close_time": 1764017999999, "quote_volume": 56930.918371, "trades": 786, "taker_buy_base": 987738.0, "taker_buy_quote": 37109.228291 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.03759, "high": 0.03762, "low": 0.03752, "close": 0.03756, "volume": 1422335.3, "close_time": 1764021599999, "quote_volume": 53423.003234, "trades": 463, "taker_buy_base": 649709.4, "taker_buy_quote": 24416.099574 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.03757, "high": 0.03759, "low": 0.0375, "close": 0.03758, "volume": 1028543.3, "close_time": 1764025199999, "quote_volume": 38614.578872, "trades": 1032, "taker_buy_base": 483653.7, "taker_buy_quote": 18164.514839 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.03757, "high": 0.0376, "low": 0.03752, "close": 0.03758, "volume": 1882155.8, "close_time": 1764028799999, "quote_volume": 70691.868964, "trades": 1728, "taker_buy_base": 1162759.3, "taker_buy_quote": 43683.052838 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03756, "high": 0.0376, "low": 0.03753, "close": 0.0376, "volume": 977352.5, "close_time": 1764032399999, "quote_volume": 36724.313719, "trades": 694, "taker_buy_base": 658931.8, "taker_buy_quote": 24765.810657 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0376, "high": 0.03761, "low": 0.03756, "close": 0.03761, "volume": 621643.7, "close_time": 1764035999999, "quote_volume": 23368.406408, "trades": 358, "taker_buy_base": 329339.9, "taker_buy_quote": 12382.597323 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.03761, "high": 0.03768, "low": 0.03757, "close": 0.03765, "volume": 1228128.4, "close_time": 1764039599999, "quote_volume": 46219.482353, "trades": 449, "taker_buy_base": 991000.4, "taker_buy_quote": 37296.391091 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.03763, "high": 0.03765, "low": 0.03761, "close": 0.03763, "volume": 528299.1, "close_time": 1764043199999, "quote_volume": 19876.573401, "trades": 338, "taker_buy_base": 296836.1, "taker_buy_quote": 11169.613697 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03763, "high": 0.03766, "low": 0.03761, "close": 0.03762, "volume": 760930.7, "close_time": 1764046799999, "quote_volume": 28644.130974, "trades": 317, "taker_buy_base": 509207.1, "taker_buy_quote": 19170.943168 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.03763, "high": 0.03765, "low": 0.03759, "close": 0.03765, "volume": 710968.5, "close_time": 1764050399999, "quote_volume": 26746.758891, "trades": 344, "taker_buy_base": 326067.7, "taker_buy_quote": 12271.106704 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.03766, "high": 0.03781, "low": 0.03766, "close": 0.03779, "volume": 2575754.0, "close_time": 1764053999999, "quote_volume": 97195.383789, "trades": 436, "taker_buy_base": 2296485.4, "taker_buy_quote": 86651.423438 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.03779, "high": 0.03783, "low": 0.03771, "close": 0.0378, "volume": 3457968.5, "close_time": 1764057599999, "quote_volume": 130623.884841, "trades": 956, "taker_buy_base": 1745033.5, "taker_buy_quote": 65941.572752 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0378, "high": 0.03787, "low": 0.0378, "close": 0.03785, "volume": 2261346.0, "close_time": 1764061199999, "quote_volume": 85575.374064, "trades": 635, "taker_buy_base": 1821054.1, "taker_buy_quote": 68914.798628 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.03785, "high": 0.038, "low": 0.03782, "close": 0.03795, "volume": 4181313.6, "close_time": 1764064799999, "quote_volume": 158507.193584, "trades": 683, "taker_buy_base": 2990352.2, "taker_buy_quote": 113377.570605 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.03795, "high": 0.03822, "low": 0.03795, "close": 0.03812, "volume": 4837646.3, "close_time": 1764068399999, "quote_volume": 184143.698375, "trades": 535, "taker_buy_base": 4050728.1, "taker_buy_quote": 154162.412525 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.03812, "high": 0.0382, "low": 0.03812, "close": 0.03819, "volume": 1634279.5, "close_time": 1764071999999, "quote_volume": 62390.901503, "trades": 432, "taker_buy_base": 1497876.0, "taker_buy_quote": 57183.575367 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03819, "high": 0.03833, "low": 0.03818, "close": 0.03822, "volume": 3635472.4, "close_time": 1764075599999, "quote_volume": 139141.981288, "trades": 766, "taker_buy_base": 2465589.6, "taker_buy_quote": 94381.214784 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.03821, "high": 0.03829, "low": 0.03818, "close": 0.03821, "volume": 1154917.5, "close_time": 1764079199999, "quote_volume": 44142.942492, "trades": 263, "taker_buy_base": 384007.7, "taker_buy_quote": 14685.877978 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.03821, "high": 0.03827, "low": 0.03803, "close": 0.03818, "volume": 4335576.0, "close_time": 1764082799999, "quote_volume": 165372.940452, "trades": 621, "taker_buy_base": 1897875.0, "taker_buy_quote": 72461.330099 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.03818, "high": 0.03836, "low": 0.03812, "close": 0.03826, "volume": 5020179.0, "close_time": 1764086399999, "quote_volume": 192091.08584, "trades": 893, "taker_buy_base": 3668158.2, "taker_buy_quote": 140398.051811 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03826, "high": 0.03832, "low": 0.03821, "close": 0.03828, "volume": 1375358.0, "close_time": 1764089999999, "quote_volume": 52603.181568, "trades": 286, "taker_buy_base": 492517.2, "taker_buy_quote": 18842.248307 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.03826, "high": 0.03835, "low": 0.03826, "close": 0.03828, "volume": 1402026.6, "close_time": 1764093599999, "quote_volume": 53709.334167, "trades": 358, "taker_buy_base": 1044039.1, "taker_buy_quote": 39997.415695 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.03828, "high": 0.03833, "low": 0.03825, "close": 0.0383, "volume": 1088894.5, "close_time": 1764097199999, "quote_volume": 41686.673279, "trades": 297, "taker_buy_base": 708075.8, "taker_buy_quote": 27111.524182 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0383, "high": 0.03831, "low": 0.03818, "close": 0.03827, "volume": 2335599.3, "close_time": 1764100799999, "quote_volume": 89264.918854, "trades": 337, "taker_buy_base": 703684.2, "taker_buy_quote": 26906.159666 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03827, "high": 0.03833, "low": 0.03822, "close": 0.03833, "volume": 1904781.1, "close_time": 1764104399999, "quote_volume": 72932.206708, "trades": 317, "taker_buy_base": 1328165.7, "taker_buy_quote": 50859.24763 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.03833, "high": 0.03842, "low": 0.03831, "close": 0.03833, "volume": 2765770.5, "close_time": 1764107999999, "quote_volume": 106109.074963, "trades": 507, "taker_buy_base": 1990257.1, "taker_buy_quote": 76359.779506 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.03832, "high": 0.03851, "low": 0.03829, "close": 0.03849, "volume": 5086718.7, "close_time": 1764111599999, "quote_volume": 195418.626047, "trades": 604, "taker_buy_base": 3212252.2, "taker_buy_quote": 123460.383389 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.03849, "high": 0.03849, "low": 0.03843, "close": 0.03848, "volume": 684436.8, "close_time": 1764115199999, "quote_volume": 26327.813007, "trades": 267, "taker_buy_base": 422372.1, "taker_buy_quote": 16247.780192 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03846, "high": 0.03846, "low": 0.03827, "close": 0.03828, "volume": 3209688.6, "close_time": 1764118799999, "quote_volume": 123070.024885, "trades": 650, "taker_buy_base": 505710.4, "taker_buy_quote": 19388.003898 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.03828, "high": 0.03838, "low": 0.03827, "close": 0.03836, "volume": 1256403.6, "close_time": 1764122399999, "quote_volume": 48154.644826, "trades": 381, "taker_buy_base": 548810.5, "taker_buy_quote": 21040.419265 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.03837, "high": 0.03837, "low": 0.03832, "close": 0.03836, "volume": 228321.2, "close_time": 1764125999999, "quote_volume": 8755.458552, "trades": 250, "taker_buy_base": 147950.4, "taker_buy_quote": 5673.97578 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.03836, "high": 0.03849, "low": 0.03834, "close": 0.03835, "volume": 4178243.6, "close_time": 1764129599999, "quote_volume": 160508.475058, "trades": 687, "taker_buy_base": 2425386.4, "taker_buy_quote": 93201.188294 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.03838, "high": 0.0384, "low": 0.03827, "close": 0.03835, "volume": 1748755.4, "close_time": 1764133199999, "quote_volume": 67037.069983, "trades": 376, "taker_buy_base": 218514.5, "taker_buy_quote": 8376.50985 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.03835, "high": 0.0385, "low": 0.03835, "close": 0.03841, "volume": 2722460.9, "close_time": 1764136799999, "quote_volume": 104681.849182, "trades": 471, "taker_buy_base": 2128909.0, "taker_buy_quote": 81850.714744 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.03842, "high": 0.0385, "low": 0.03842, "close": 0.03849, "volume": 947279.9, "close_time": 1764140399999, "quote_volume": 36452.718051, "trades": 279, "taker_buy_base": 653336.9, "taker_buy_quote": 25142.109116 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.03849, "high": 0.03877, "low": 0.03847, "close": 0.03868, "volume": 6950120.8, "close_time": 1764143999999, "quote_volume": 268535.502582, "trades": 1065, "taker_buy_base": 4454870.4, "taker_buy_quote": 172109.536473 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.03868, "high": 0.03869, "low": 0.0386, "close": 0.03864, "volume": 1540584.9, "close_time": 1764147599999, "quote_volume": 59542.69674, "trades": 364, "taker_buy_base": 563668.5, "taker_buy_quote": 21799.111198 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.03864, "high": 0.0387, "low": 0.03861, "close": 0.0387, "volume": 1994719.3, "close_time": 1764151199999, "quote_volume": 77142.318255, "trades": 343, "taker_buy_base": 1294864.5, "taker_buy_quote": 50087.353921 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0387, "high": 0.03872, "low": 0.03864, "close": 0.03872, "volume": 1208670.1, "close_time": 1764154799999, "quote_volume": 46766.428955, "trades": 392, "taker_buy_base": 676995.7, "taker_buy_quote": 26202.836895 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.03871, "high": 0.03872, "low": 0.03865, "close": 0.03867, "volume": 610619.6, "close_time": 1764158399999, "quote_volume": 23619.895382, "trades": 269, "taker_buy_base": 340588.9, "taker_buy_quote": 13178.346469 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03867, "high": 0.03871, "low": 0.03856, "close": 0.03857, "volume": 1861863.3, "close_time": 1764161999999, "quote_volume": 71944.333284, "trades": 278, "taker_buy_base": 456671.7, "taker_buy_quote": 17658.056808 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.03857, "high": 0.03857, "low": 0.03842, "close": 0.03856, "volume": 4444854.9, "close_time": 1764165599999, "quote_volume": 171144.169893, "trades": 888, "taker_buy_base": 2171941.6, "taker_buy_quote": 83657.799744 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.03854, "high": 0.03856, "low": 0.03821, "close": 0.03823, "volume": 6486953.0, "close_time": 1764169199999, "quote_volume": 249307.877832, "trades": 708, "taker_buy_base": 2776855.6, "taker_buy_quote": 106731.258258 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.03824, "high": 0.03837, "low": 0.03815, "close": 0.0383, "volume": 7517316.9, "close_time": 1764172799999, "quote_volume": 287755.231283, "trades": 1069, "taker_buy_base": 2829117.5, "taker_buy_quote": 108308.718612 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03829, "high": 0.03842, "low": 0.03825, "close": 0.0384, "volume": 2974260.3, "close_time": 1764176399999, "quote_volume": 114114.04486, "trades": 534, "taker_buy_base": 2544363.7, "taker_buy_quote": 97624.614776 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.03839, "high": 0.03853, "low": 0.03833, "close": 0.03841, "volume": 5005343.7, "close_time": 1764179999999, "quote_volume": 192394.102645, "trades": 617, "taker_buy_base": 3429940.2, "taker_buy_quote": 131882.015179 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.03842, "high": 0.03843, "low": 0.0383, "close": 0.03832, "volume": 3710391.8, "close_time": 1764183599999, "quote_volume": 142240.285813, "trades": 2063, "taker_buy_base": 735898.8, "taker_buy_quote": 28215.179984 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.03832, "high": 0.03834, "low": 0.03828, "close": 0.03833, "volume": 1185661.2, "close_time": 1764187199999, "quote_volume": 45417.061332, "trades": 1248, "taker_buy_base": 443841.4, "taker_buy_quote": 17006.341923 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.03833, "high": 0.03833, "low": 0.03827, "close": 0.03828, "volume": 1014283.1, "close_time": 1764190799999, "quote_volume": 38835.652422, "trades": 1578, "taker_buy_base": 284859.2, "taker_buy_quote": 10909.595647 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.03827, "high": 0.03831, "low": 0.03824, "close": 0.03828, "volume": 1011928.8, "close_time": 1764194399999, "quote_volume": 38729.221501, "trades": 1509, "taker_buy_base": 431130.8, "taker_buy_quote": 16505.798149 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.03829, "high": 0.03831, "low": 0.03824, "close": 0.03829, "volume": 669979.8, "close_time": 1764197999999, "quote_volume": 25647.651329, "trades": 535, "taker_buy_base": 403643.8, "taker_buy_quote": 15454.34526 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.03829, "high": 0.03834, "low": 0.03825, "close": 0.03834, "volume": 1047719.9, "close_time": 1764201599999, "quote_volume": 40144.011034, "trades": 478, "taker_buy_base": 748910.1, "taker_buy_quote": 28698.249963 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.03834, "high": 0.03839, "low": 0.03827, "close": 0.03836, "volume": 2349786.6, "close_time": 1764205199999, "quote_volume": 90061.196027, "trades": 342, "taker_buy_base": 1289721.0, "taker_buy_quote": 49450.12153 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.03836, "high": 0.03846, "low": 0.03835, "close": 0.03846, "volume": 1417806.3, "close_time": 1764208799999, "quote_volume": 54437.589252, "trades": 359, "taker_buy_base": 1116137.3, "taker_buy_quote": 42858.189798 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.03845, "high": 0.03858, "low": 0.03839, "close": 0.03857, "volume": 4446878.3, "close_time": 1764212399999, "quote_volume": 171228.815954, "trades": 637, "taker_buy_base": 3792068.5, "taker_buy_quote": 146020.544878 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.03857, "high": 0.03862, "low": 0.03853, "close": 0.03855, "volume": 2318353.6, "close_time": 1764215999999, "quote_volume": 89466.260846, "trades": 507, "taker_buy_base": 1328071.4, "taker_buy_quote": 51261.586359 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.03856, "high": 0.03862, "low": 0.03856, "close": 0.03862, "volume": 477767.6, "close_time": 1764219599999, "quote_volume": 18446.879367, "trades": 382, "taker_buy_base": 423199.6, "taker_buy_quote": 16340.016349 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.03862, "high": 0.03863, "low": 0.03856, "close": 0.03859, "volume": 636657.8, "close_time": 1764223199999, "quote_volume": 24570.88671, "trades": 314, "taker_buy_base": 284445.9, "taker_buy_quote": 10981.4002 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.03859, "high": 0.03863, "low": 0.03859, "close": 0.03862, "volume": 397858.9, "close_time": 1764226799999, "quote_volume": 15365.999205, "trades": 309, "taker_buy_base": 384569.5, "taker_buy_quote": 14852.844904 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.03863, "high": 0.03872, "low": 0.03862, "close": 0.03868, "volume": 1454639.2, "close_time": 1764230399999, "quote_volume": 56258.308495, "trades": 366, "taker_buy_base": 1155315.7, "taker_buy_quote": 44680.255867 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03868, "high": 0.03869, "low": 0.0386, "close": 0.03869, "volume": 1063701.9, "close_time": 1764233999999, "quote_volume": 41111.651122, "trades": 325, "taker_buy_base": 572690.8, "taker_buy_quote": 22142.615105 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.03869, "high": 0.0387, "low": 0.03868, "close": 0.0387, "volume": 674139.4, "close_time": 1764237599999, "quote_volume": 26083.268332, "trades": 241, "taker_buy_base": 398912.2, "taker_buy_quote": 15437.03611 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0387, "high": 0.03885, "low": 0.03868, "close": 0.03883, "volume": 3084315.9, "close_time": 1764241199999, "quote_volume": 119529.796363, "trades": 597, "taker_buy_base": 2773024.7, "taker_buy_quote": 107464.787775 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.03883, "high": 0.03883, "low": 0.03863, "close": 0.0387, "volume": 3278495.1, "close_time": 1764244799999, "quote_volume": 126901.391137, "trades": 556, "taker_buy_base": 987220.7, "taker_buy_quote": 38207.995806 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03868, "high": 0.03872, "low": 0.03864, "close": 0.03872, "volume": 1273280.7, "close_time": 1764248399999, "quote_volume": 49247.406992, "trades": 571, "taker_buy_base": 643102.6, "taker_buy_quote": 24887.398052 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.03871, "high": 0.03875, "low": 0.03868, "close": 0.03875, "volume": 935917.4, "close_time": 1764251999999, "quote_volume": 36238.74833, "trades": 335, "taker_buy_base": 652925.3, "taker_buy_quote": 25285.516155 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.03875, "high": 0.03882, "low": 0.03874, "close": 0.03881, "volume": 2646241.2, "close_time": 1764255599999, "quote_volume": 102656.113747, "trades": 398, "taker_buy_base": 2088557.2, "taker_buy_quote": 81021.116534 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0388, "high": 0.03886, "low": 0.03877, "close": 0.03885, "volume": 2039646.8, "close_time": 1764259199999, "quote_volume": 79179.388008, "trades": 397, "taker_buy_base": 1001900.8, "taker_buy_quote": 38910.674663 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.03885, "high": 0.03928, "low": 0.03884, "close": 0.03924, "volume": 3446760.8, "close_time": 1764262799999, "quote_volume": 134758.226769, "trades": 1028, "taker_buy_base": 2328778.6, "taker_buy_quote": 90968.606296 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.03924, "high": 0.03925, "low": 0.03913, "close": 0.03921, "volume": 2387869.3, "close_time": 1764266399999, "quote_volume": 93572.85631, "trades": 533, "taker_buy_base": 1039232.7, "taker_buy_quote": 40749.214475 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.03922, "high": 0.03926, "low": 0.03921, "close": 0.03926, "volume": 807334.2, "close_time": 1764269999999, "quote_volume": 31675.272832, "trades": 345, "taker_buy_base": 740855.0, "taker_buy_quote": 29066.954003 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.03925, "high": 0.03926, "low": 0.03923, "close": 0.03926, "volume": 514271.8, "close_time": 1764273599999, "quote_volume": 20187.014005, "trades": 426, "taker_buy_base": 449634.5, "taker_buy_quote": 17650.541923 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.03926, "high": 0.03927, "low": 0.0392, "close": 0.03927, "volume": 653442.9, "close_time": 1764277199999, "quote_volume": 25644.151552, "trades": 264, "taker_buy_base": 473853.2, "taker_buy_quote": 18599.082293 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.03927, "high": 0.03927, "low": 0.03919, "close": 0.03921, "volume": 872619.8, "close_time": 1764280799999, "quote_volume": 34221.422867, "trades": 307, "taker_buy_base": 223983.1, "taker_buy_quote": 8786.196213 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.03921, "high": 0.03929, "low": 0.03916, "close": 0.03919, "volume": 1519791.6, "close_time": 1764284399999, "quote_volume": 59581.390982, "trades": 371, "taker_buy_base": 672161.0, "taker_buy_quote": 26350.516028 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.03919, "high": 0.03927, "low": 0.03914, "close": 0.03924, "volume": 1344403.6, "close_time": 1764287999999, "quote_volume": 52708.640779, "trades": 313, "taker_buy_base": 724575.5, "taker_buy_quote": 28426.017692 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03925, "high": 0.03925, "low": 0.03913, "close": 0.03916, "volume": 1181061.4, "close_time": 1764291599999, "quote_volume": 46262.263936, "trades": 292, "taker_buy_base": 334721.4, "taker_buy_quote": 13109.203174 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.03917, "high": 0.0392, "low": 0.03905, "close": 0.03906, "volume": 2392007.3, "close_time": 1764295199999, "quote_volume": 93528.452101, "trades": 316, "taker_buy_base": 428855.6, "taker_buy_quote": 16774.361796 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.03907, "high": 0.03911, "low": 0.03898, "close": 0.03908, "volume": 3752767.8, "close_time": 1764298799999, "quote_volume": 146511.126108, "trades": 946, "taker_buy_base": 1523355.6, "taker_buy_quote": 59486.787152 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.03909, "high": 0.03913, "low": 0.03905, "close": 0.03913, "volume": 1057731.0, "close_time": 1764302399999, "quote_volume": 41362.514415, "trades": 397, "taker_buy_base": 752344.6, "taker_buy_quote": 29427.033404 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03913, "high": 0.03937, "low": 0.03911, "close": 0.0392, "volume": 2928013.1, "close_time": 1764305999999, "quote_volume": 114797.877535, "trades": 544, "taker_buy_base": 2419703.9, "taker_buy_quote": 94873.992228 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0392, "high": 0.03922, "low": 0.03917, "close": 0.03922, "volume": 492524.8, "close_time": 1764309599999, "quote_volume": 19305.388196, "trades": 329, "taker_buy_base": 404248.2, "taker_buy_quote": 15846.485294 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.03922, "high": 0.03922, "low": 0.03916, "close": 0.03919, "volume": 1011099.8, "close_time": 1764313199999, "quote_volume": 39623.080492, "trades": 407, "taker_buy_base": 399935.4, "taker_buy_quote": 15676.015519 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.03919, "high": 0.03924, "low": 0.03909, "close": 0.0391, "volume": 3694522.4, "close_time": 1764316799999, "quote_volume": 144645.673169, "trades": 684, "taker_buy_base": 1131664.7, "taker_buy_quote": 44342.348005 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03909, "high": 0.03925, "low": 0.03909, "close": 0.03921, "volume": 1838735.5, "close_time": 1764320399999, "quote_volume": 72050.227341, "trades": 427, "taker_buy_base": 1568879.1, "taker_buy_quote": 61481.135769 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0392, "high": 0.03921, "low": 0.03908, "close": 0.03911, "volume": 1948841.3, "close_time": 1764323999999, "quote_volume": 76251.858162, "trades": 586, "taker_buy_base": 492196.4, "taker_buy_quote": 19263.785189 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0391, "high": 0.03917, "low": 0.0391, "close": 0.03916, "volume": 657877.5, "close_time": 1764327599999, "quote_volume": 25756.413481, "trades": 349, "taker_buy_base": 419459.2, "taker_buy_quote": 16423.317672 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.03916, "high": 0.03916, "low": 0.03903, "close": 0.03911, "volume": 1372192.2, "close_time": 1764331199999, "quote_volume": 53612.277882, "trades": 557, "taker_buy_base": 409358.9, "taker_buy_quote": 15997.578579 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03911, "high": 0.03914, "low": 0.03907, "close": 0.03913, "volume": 506741.1, "close_time": 1764334799999, "quote_volume": 19821.819977, "trades": 448, "taker_buy_base": 404587.1, "taker_buy_quote": 15829.321125 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.03913, "high": 0.03918, "low": 0.0391, "close": 0.03915, "volume": 709141.7, "close_time": 1764338399999, "quote_volume": 27756.387043, "trades": 323, "taker_buy_base": 543237.5, "taker_buy_quote": 21265.474288 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.03915, "high": 0.03918, "low": 0.03909, "close": 0.03914, "volume": 990908.9, "close_time": 1764341999999, "quote_volume": 38763.214838, "trades": 336, "taker_buy_base": 266989.4, "taker_buy_quote": 10449.103051 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.03914, "high": 0.03916, "low": 0.03901, "close": 0.03909, "volume": 2817802.8, "close_time": 1764345599999, "quote_volume": 110153.137288, "trades": 515, "taker_buy_base": 720232.4, "taker_buy_quote": 28171.192407 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0391, "high": 0.03912, "low": 0.03904, "close": 0.03905, "volume": 3217958.2, "close_time": 1764349199999, "quote_volume": 125777.036579, "trades": 2499, "taker_buy_base": 1012476.2, "taker_buy_quote": 39589.766351 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.03906, "high": 0.0391, "low": 0.03896, "close": 0.03903, "volume": 3288907.4, "close_time": 1764352799999, "quote_volume": 128307.539391, "trades": 730, "taker_buy_base": 1105322.9, "taker_buy_quote": 43133.475581 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.03904, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 1620767.2, "close_time": 1764356399999, "quote_volume": 63293.694488, "trades": 671, "taker_buy_base": 1285701.5, "taker_buy_quote": 50212.31214 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0391, "high": 0.03922, "low": 0.03906, "close": 0.03919, "volume": 2841706.5, "close_time": 1764359999999, "quote_volume": 111235.74274, "trades": 617, "taker_buy_base": 2526803.0, "taker_buy_quote": 98909.801769 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03919, "high": 0.03919, "low": 0.0391, "close": 0.03915, "volume": 1253835.3, "close_time": 1764363599999, "quote_volume": 49051.111951, "trades": 439, "taker_buy_base": 217459.6, "taker_buy_quote": 8510.706826 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.03915, "high": 0.03917, "low": 0.0391, "close": 0.03913, "volume": 339739.4, "close_time": 1764367199999, "quote_volume": 13296.787777, "trades": 420, "taker_buy_base": 184796.7, "taker_buy_quote": 7233.791127 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.03913, "high": 0.03919, "low": 0.03911, "close": 0.03919, "volume": 788834.6, "close_time": 1764370799999, "quote_volume": 30887.657583, "trades": 358, "taker_buy_base": 616853.7, "taker_buy_quote": 24159.133553 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.03919, "high": 0.03921, "low": 0.03913, "close": 0.03916, "volume": 773505.9, "close_time": 1764374399999, "quote_volume": 30289.590426, "trades": 588, "taker_buy_base": 290752.7, "taker_buy_quote": 11390.215388 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03914, "high": 0.0392, "low": 0.03908, "close": 0.03912, "volume": 1840671.9, "close_time": 1764377999999, "quote_volume": 71997.045488, "trades": 983, "taker_buy_base": 743462.0, "taker_buy_quote": 29089.555845 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.03912, "high": 0.03927, "low": 0.03912, "close": 0.03923, "volume": 1720220.1, "close_time": 1764381599999, "quote_volume": 67457.953212, "trades": 545, "taker_buy_base": 1496638.3, "taker_buy_quote": 58689.671684 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.03923, "high": 0.03941, "low": 0.0392, "close": 0.03935, "volume": 4429460.6, "close_time": 1764385199999, "quote_volume": 174224.884137, "trades": 796, "taker_buy_base": 2923865.8, "taker_buy_quote": 114948.674759 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.03935, "high": 0.0394, "low": 0.03934, "close": 0.03939, "volume": 1441382.1, "close_time": 1764388799999, "quote_volume": 56753.831789, "trades": 503, "taker_buy_base": 1237358.2, "taker_buy_quote": 48722.756978 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03939, "high": 0.0394, "low": 0.03933, "close": 0.03939, "volume": 1044245.2, "close_time": 1764392399999, "quote_volume": 41100.925139, "trades": 618, "taker_buy_base": 628205.1, "taker_buy_quote": 24731.613014 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.03939, "high": 0.03941, "low": 0.03936, "close": 0.03939, "volume": 484698.3, "close_time": 1764395999999, "quote_volume": 19092.347787, "trades": 522, "taker_buy_base": 412203.0, "taker_buy_quote": 16237.219978 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.03939, "high": 0.03941, "low": 0.03923, "close": 0.03931, "volume": 1737790.9, "close_time": 1764399599999, "quote_volume": 68311.012516, "trades": 581, "taker_buy_base": 382325.8, "taker_buy_quote": 15033.391877 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.03932, "high": 0.03938, "low": 0.03926, "close": 0.03937, "volume": 1519578.6, "close_time": 1764403199999, "quote_volume": 59775.710899, "trades": 568, "taker_buy_base": 1035640.6, "taker_buy_quote": 40750.867473 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03936, "high": 0.03938, "low": 0.03933, "close": 0.03938, "volume": 470633.1, "close_time": 1764406799999, "quote_volume": 18524.41761, "trades": 316, "taker_buy_base": 234880.0, "taker_buy_quote": 9246.934576 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.03938, "high": 0.03952, "low": 0.03937, "close": 0.03952, "volume": 4595329.8, "close_time": 1764410399999, "quote_volume": 181220.274073, "trades": 473, "taker_buy_base": 4476124.3, "taker_buy_quote": 176523.781617 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.03952, "high": 0.03969, "low": 0.03938, "close": 0.03969, "volume": 6147521.2, "close_time": 1764413999999, "quote_volume": 243159.900418, "trades": 1471, "taker_buy_base": 5031490.9, "taker_buy_quote": 199103.29949 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.03969, "high": 0.03972, "low": 0.03965, "close": 0.03972, "volume": 1145775.4, "close_time": 1764417599999, "quote_volume": 45473.996313, "trades": 402, "taker_buy_base": 837686.1, "taker_buy_quote": 33252.913018 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03972, "high": 0.03972, "low": 0.03965, "close": 0.03972, "volume": 619873.3, "close_time": 1764421199999, "quote_volume": 24607.727304, "trades": 607, "taker_buy_base": 358799.8, "taker_buy_quote": 14246.663336 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.03972, "high": 0.03976, "low": 0.03971, "close": 0.03976, "volume": 863048.3, "close_time": 1764424799999, "quote_volume": 34295.060364, "trades": 479, "taker_buy_base": 808024.1, "taker_buy_quote": 32108.809716 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.03975, "high": 0.03981, "low": 0.03968, "close": 0.03976, "volume": 1084212.5, "close_time": 1764428399999, "quote_volume": 43097.780869, "trades": 498, "taker_buy_base": 634746.0, "taker_buy_quote": 25238.921352 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.03976, "high": 0.03989, "low": 0.03976, "close": 0.03982, "volume": 2502858.1, "close_time": 1764431999999, "quote_volume": 99677.826323, "trades": 577, "taker_buy_base": 2162155.9, "taker_buy_quote": 86110.053407 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03982, "high": 0.03989, "low": 0.03973, "close": 0.03983, "volume": 2501508.8, "close_time": 1764435599999, "quote_volume": 99565.179991, "trades": 512, "taker_buy_base": 1276035.8, "taker_buy_quote": 50815.855565 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.03983, "high": 0.03985, "low": 0.03977, "close": 0.03981, "volume": 1018562.0, "close_time": 1764439199999, "quote_volume": 40538.161552, "trades": 366, "taker_buy_base": 356506.8, "taker_buy_quote": 14195.280772 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.03981, "high": 0.03992, "low": 0.03978, "close": 0.0399, "volume": 3321315.7, "close_time": 1764442799999, "quote_volume": 132364.74621, "trades": 910, "taker_buy_base": 2397324.5, "taker_buy_quote": 95570.445611 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.03992, "high": 0.04002, "low": 0.03991, "close": 0.03997, "volume": 3493769.9, "close_time": 1764446399999, "quote_volume": 139625.05103, "trades": 839, "taker_buy_base": 2745358.6, "taker_buy_quote": 109728.939035 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03997, "high": 0.03999, "low": 0.03988, "close": 0.03991, "volume": 1923372.5, "close_time": 1764449999999, "quote_volume": 76782.998186, "trades": 809, "taker_buy_base": 656953.9, "taker_buy_quote": 26242.615 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.03991, "high": 0.03995, "low": 0.03987, "close": 0.03994, "volume": 918417.3, "close_time": 1764453599999, "quote_volume": 36649.307544, "trades": 536, "taker_buy_base": 424797.2, "taker_buy_quote": 16956.819827 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.03994, "high": 0.03994, "low": 0.03982, "close": 0.03984, "volume": 1917049.0, "close_time": 1764457199999, "quote_volume": 76403.299992, "trades": 865, "taker_buy_base": 240910.6, "taker_buy_quote": 9605.548715 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.03985, "high": 0.04004, "low": 0.03981, "close": 0.03998, "volume": 4191467.5, "close_time": 1764460799999, "quote_volume": 167439.332589, "trades": 738, "taker_buy_base": 2287685.8, "taker_buy_quote": 91363.227969 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03997, "high": 0.03997, "low": 0.03968, "close": 0.03983, "volume": 2467619.0, "close_time": 1764464399999, "quote_volume": 98317.214549, "trades": 475, "taker_buy_base": 548053.5, "taker_buy_quote": 21847.602088 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.03984, "high": 0.03989, "low": 0.03982, "close": 0.03986, "volume": 646717.1, "close_time": 1764467999999, "quote_volume": 25770.282841, "trades": 367, "taker_buy_base": 198023.4, "taker_buy_quote": 7893.847996 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.03986, "high": 0.03991, "low": 0.03983, "close": 0.0399, "volume": 945984.7, "close_time": 1764471599999, "quote_volume": 37705.368327, "trades": 526, "taker_buy_base": 487508.3, "taker_buy_quote": 19437.087356 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0399, "high": 0.03993, "low": 0.03982, "close": 0.03991, "volume": 2088716.8, "close_time": 1764475199999, "quote_volume": 83307.010691, "trades": 637, "taker_buy_base": 1310293.6, "taker_buy_quote": 52280.825176 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03991, "high": 0.03993, "low": 0.03987, "close": 0.03993, "volume": 511736.1, "close_time": 1764478799999, "quote_volume": 20422.981117, "trades": 411, "taker_buy_base": 338198.9, "taker_buy_quote": 13499.29716 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.03993, "high": 0.04034, "low": 0.03987, "close": 0.04003, "volume": 10187227.0, "close_time": 1764482399999, "quote_volume": 408981.936095, "trades": 1112, "taker_buy_base": 6495430.0, "taker_buy_quote": 260653.219737 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.04004, "high": 0.04035, "low": 0.04002, "close": 0.04034, "volume": 3694312.4, "close_time": 1764485999999, "quote_volume": 148536.972966, "trades": 744, "taker_buy_base": 3411719.4, "taker_buy_quote": 137167.331346 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.04034, "high": 0.04141, "low": 0.04024, "close": 0.0409, "volume": 17966360.4, "close_time": 1764489599999, "quote_volume": 732519.393275, "trades": 2130, "taker_buy_base": 11797932.9, "taker_buy_quote": 481109.018894 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0409, "high": 0.04124, "low": 0.04072, "close": 0.0409, "volume": 7037467.0, "close_time": 1764493199999, "quote_volume": 288245.551997, "trades": 1556, "taker_buy_base": 3560395.1, "taker_buy_quote": 145843.660189 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0409, "high": 0.04093, "low": 0.04012, "close": 0.04026, "volume": 7168397.9, "close_time": 1764496799999, "quote_volume": 290308.685059, "trades": 1775, "taker_buy_base": 2678593.6, "taker_buy_quote": 108520.281788 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.04025, "high": 0.04077, "low": 0.04007, "close": 0.04077, "volume": 5918905.9, "close_time": 1764500399999, "quote_volume": 239001.235952, "trades": 2031, "taker_buy_base": 2779054.9, "taker_buy_quote": 112503.69756 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.04076, "high": 0.04175, "low": 0.04075, "close": 0.04172, "volume": 12852743.8, "close_time": 1764503999999, "quote_volume": 531970.175379, "trades": 2959, "taker_buy_base": 7032946.5, "taker_buy_quote": 291025.647455 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.04171, "high": 0.04212, "low": 0.04066, "close": 0.04094, "volume": 21128238.6, "close_time": 1764507599999, "quote_volume": 874589.792134, "trades": 5117, "taker_buy_base": 8761042.3, "taker_buy_quote": 362908.184158 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.04091, "high": 0.04187, "low": 0.04079, "close": 0.04187, "volume": 9564393.5, "close_time": 1764511199999, "quote_volume": 393561.5259, "trades": 2296, "taker_buy_base": 5037056.0, "taker_buy_quote": 207437.16251 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.04187, "high": 0.0429, "low": 0.04154, "close": 0.04244, "volume": 14572647.4, "close_time": 1764514799999, "quote_volume": 616070.520096, "trades": 3339, "taker_buy_base": 7467481.0, "taker_buy_quote": 315686.944417 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.04239, "high": 0.0426, "low": 0.04152, "close": 0.04158, "volume": 10834153.1, "close_time": 1764518399999, "quote_volume": 455237.531766, "trades": 1688, "taker_buy_base": 4612109.6, "taker_buy_quote": 193789.625202 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.04155, "high": 0.04218, "low": 0.04155, "close": 0.04191, "volume": 5949697.2, "close_time": 1764521999999, "quote_volume": 249738.620382, "trades": 1815, "taker_buy_base": 2732177.2, "taker_buy_quote": 114590.234722 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.04193, "high": 0.04215, "low": 0.04175, "close": 0.04211, "volume": 2075070.1, "close_time": 1764525599999, "quote_volume": 86986.297739, "trades": 593, "taker_buy_base": 928458.3, "taker_buy_quote": 38949.915394 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.04209, "high": 0.04274, "low": 0.04198, "close": 0.04266, "volume": 4948541.4, "close_time": 1764529199999, "quote_volume": 209973.584204, "trades": 1190, "taker_buy_base": 2071808.2, "taker_buy_quote": 87862.468154 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.04268, "high": 0.04301, "low": 0.04259, "close": 0.04296, "volume": 4689698.6, "close_time": 1764532799999, "quote_volume": 201106.667042, "trades": 718, "taker_buy_base": 1892561.4, "taker_buy_quote": 81162.829873 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.04299, "high": 0.04318, "low": 0.04284, "close": 0.04312, "volume": 3152098.9, "close_time": 1764536399999, "quote_volume": 135565.091238, "trades": 1400, "taker_buy_base": 1693072.3, "taker_buy_quote": 72849.394521 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.04312, "high": 0.04323, "low": 0.04258, "close": 0.04282, "volume": 3831729.6, "close_time": 1764539999999, "quote_volume": 164221.590716, "trades": 1717, "taker_buy_base": 1357741.2, "taker_buy_quote": 58164.422141 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.04281, "high": 0.04295, "low": 0.04243, "close": 0.04249, "volume": 2194284.6, "close_time": 1764543599999, "quote_volume": 93705.118992, "trades": 818, "taker_buy_base": 751325.5, "taker_buy_quote": 32107.871194 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.04248, "high": 0.04297, "low": 0.04244, "close": 0.04291, "volume": 2654154.7, "close_time": 1764547199999, "quote_volume": 113252.099872, "trades": 680, "taker_buy_base": 1307692.5, "taker_buy_quote": 55839.067609 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.04293, "high": 0.04303, "low": 0.04177, "close": 0.04199, "volume": 17440165.9, "close_time": 1764550799999, "quote_volume": 735135.022186, "trades": 3244, "taker_buy_base": 7520196.8, "taker_buy_quote": 316917.371447 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.04192, "high": 0.04321, "low": 0.0419, "close": 0.04268, "volume": 19508581.5, "close_time": 1764554399999, "quote_volume": 834155.021766, "trades": 4570, "taker_buy_base": 11070376.2, "taker_buy_quote": 473446.9794 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0427, "high": 0.04339, "low": 0.04251, "close": 0.04316, "volume": 15297535.3, "close_time": 1764557999999, "quote_volume": 658176.629095, "trades": 6208, "taker_buy_base": 8263285.6, "taker_buy_quote": 355739.911483 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.04316, "high": 0.04343, "low": 0.04234, "close": 0.04279, "volume": 14631201.5, "close_time": 1764561599999, "quote_volume": 626879.86833, "trades": 5899, "taker_buy_base": 6607423.9, "taker_buy_quote": 283224.48251 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.04278, "high": 0.04318, "low": 0.04136, "close": 0.04182, "volume": 24424107.4, "close_time": 1764565199999, "quote_volume": 1029179.286805, "trades": 11964, "taker_buy_base": 9630675.7, "taker_buy_quote": 406608.04494 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.04184, "high": 0.04216, "low": 0.04176, "close": 0.04198, "volume": 5984665.8, "close_time": 1764568799999, "quote_volume": 251412.947823, "trades": 1086, "taker_buy_base": 2365511.3, "taker_buy_quote": 99341.803048 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.04198, "high": 0.04231, "low": 0.04187, "close": 0.04223, "volume": 8625778.1, "close_time": 1764572399999, "quote_volume": 363174.060052, "trades": 4166, "taker_buy_base": 5251150.0, "taker_buy_quote": 221074.425924 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.04219, "high": 0.04219, "low": 0.04132, "close": 0.04159, "volume": 6129737.6, "close_time": 1764575999999, "quote_volume": 254706.02064, "trades": 895, "taker_buy_base": 2420702.9, "taker_buy_quote": 100508.724409 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.04162, "high": 0.04263, "low": 0.04143, "close": 0.04253, "volume": 10092076.3, "close_time": 1764579599999, "quote_volume": 425382.378512, "trades": 1653, "taker_buy_base": 6854744.6, "taker_buy_quote": 288883.586369 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.04251, "high": 0.04304, "low": 0.04239, "close": 0.04249, "volume": 5556641.8, "close_time": 1764583199999, "quote_volume": 237165.124755, "trades": 1038, "taker_buy_base": 3434114.8, "taker_buy_quote": 146724.544216 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.04249, "high": 0.04255, "low": 0.04238, "close": 0.04247, "volume": 2760061.1, "close_time": 1764586799999, "quote_volume": 117246.574714, "trades": 923, "taker_buy_base": 1189744.5, "taker_buy_quote": 50547.984322 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.04248, "high": 0.04268, "low": 0.0422, "close": 0.04265, "volume": 5543317.2, "close_time": 1764590399999, "quote_volume": 234905.962488, "trades": 2024, "taker_buy_base": 2720925.5, "taker_buy_quote": 115371.083542 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.04262, "high": 0.04374, "low": 0.04214, "close": 0.04356, "volume": 18564290.0, "close_time": 1764593999999, "quote_volume": 796233.068237, "trades": 2826, "taker_buy_base": 9799784.1, "taker_buy_quote": 421448.37406 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.04352, "high": 0.04384, "low": 0.04292, "close": 0.0434, "volume": 14296032.8, "close_time": 1764597599999, "quote_volume": 621453.064853, "trades": 2194, "taker_buy_base": 5427552.2, "taker_buy_quote": 235981.506957 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.04339, "high": 0.04444, "low": 0.04339, "close": 0.04391, "volume": 12776726.9, "close_time": 1764601199999, "quote_volume": 560641.880193, "trades": 3263, "taker_buy_base": 7445368.3, "taker_buy_quote": 326959.160967 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0439, "high": 0.04423, "low": 0.04336, "close": 0.04396, "volume": 13497362.5, "close_time": 1764604799999, "quote_volume": 592132.561399, "trades": 2387, "taker_buy_base": 5977256.1, "taker_buy_quote": 262188.712887 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.04396, "high": 0.04454, "low": 0.04378, "close": 0.04434, "volume": 8129994.0, "close_time": 1764608399999, "quote_volume": 358584.073631, "trades": 3362, "taker_buy_base": 4394919.0, "taker_buy_quote": 193949.840597 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.04436, "high": 0.04455, "low": 0.04405, "close": 0.04415, "volume": 11478891.1, "close_time": 1764611999999, "quote_volume": 507362.617928, "trades": 5542, "taker_buy_base": 5467713.1, "taker_buy_quote": 241790.096292 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.04413, "high": 0.04417, "low": 0.04315, "close": 0.04351, "volume": 11745239.5, "close_time": 1764615599999, "quote_volume": 510110.053688, "trades": 3522, "taker_buy_base": 4815458.5, "taker_buy_quote": 209226.175182 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.04351, "high": 0.04356, "low": 0.04314, "close": 0.04348, "volume": 5176980.3, "close_time": 1764619199999, "quote_volume": 224360.101933, "trades": 1701, "taker_buy_base": 2188003.4, "taker_buy_quote": 94894.937952 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.04352, "high": 0.04434, "low": 0.04352, "close": 0.04385, "volume": 5747609.2, "close_time": 1764622799999, "quote_volume": 252565.483746, "trades": 1332, "taker_buy_base": 3659357.2, "taker_buy_quote": 160810.140808 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.04388, "high": 0.04476, "low": 0.04383, "close": 0.04443, "volume": 6111958.0, "close_time": 1764626399999, "quote_volume": 270534.980649, "trades": 1442, "taker_buy_base": 3925502.6, "taker_buy_quote": 173892.121801 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.04443, "high": 0.04461, "low": 0.04391, "close": 0.04417, "volume": 4603202.8, "close_time": 1764629999999, "quote_volume": 203322.128566, "trades": 908, "taker_buy_base": 1707494.0, "taker_buy_quote": 75485.462311 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.04412, "high": 0.04427, "low": 0.04321, "close": 0.04342, "volume": 6113729.2, "close_time": 1764633599999, "quote_volume": 266515.554442, "trades": 1127, "taker_buy_base": 1408337.5, "taker_buy_quote": 61452.155007 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.04341, "high": 0.0441, "low": 0.04331, "close": 0.04349, "volume": 5714497.9, "close_time": 1764637199999, "quote_volume": 249957.546865, "trades": 1105, "taker_buy_base": 2845046.0, "taker_buy_quote": 124495.960807 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.04352, "high": 0.04492, "low": 0.04341, "close": 0.04399, "volume": 6257092.1, "close_time": 1764640799999, "quote_volume": 275824.37038, "trades": 1228, "taker_buy_base": 3512323.9, "taker_buy_quote": 154988.01117 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.04402, "high": 0.04408, "low": 0.04287, "close": 0.04346, "volume": 9348676.1, "close_time": 1764644399999, "quote_volume": 405421.297992, "trades": 1320, "taker_buy_base": 3766115.4, "taker_buy_quote": 163404.493523 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.04342, "high": 0.04355, "low": 0.04306, "close": 0.04332, "volume": 5500422.7, "close_time": 1764647999999, "quote_volume": 237875.154412, "trades": 1232, "taker_buy_base": 2368988.6, "taker_buy_quote": 102517.726451 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.04329, "high": 0.04359, "low": 0.0432, "close": 0.0434, "volume": 2938735.2, "close_time": 1764651599999, "quote_volume": 127681.851479, "trades": 648, "taker_buy_base": 1633990.4, "taker_buy_quote": 71012.862519 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.04338, "high": 0.04354, "low": 0.04303, "close": 0.0433, "volume": 3289272.3, "close_time": 1764655199999, "quote_volume": 142096.27323, "trades": 641, "taker_buy_base": 1829703.4, "taker_buy_quote": 79006.652575 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.04333, "high": 0.04355, "low": 0.04304, "close": 0.0431, "volume": 3356416.1, "close_time": 1764658799999, "quote_volume": 145520.233151, "trades": 850, "taker_buy_base": 1365243.3, "taker_buy_quote": 59217.944993 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0431, "high": 0.04314, "low": 0.04245, "close": 0.04283, "volume": 7571496.0, "close_time": 1764662399999, "quote_volume": 323776.369195, "trades": 1380, "taker_buy_base": 2278631.3, "taker_buy_quote": 97330.194954 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.04282, "high": 0.04297, "low": 0.04271, "close": 0.04284, "volume": 3604141.6, "close_time": 1764665999999, "quote_volume": 154435.176089, "trades": 1003, "taker_buy_base": 2334777.7, "taker_buy_quote": 100069.747677 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.04284, "high": 0.04297, "low": 0.04235, "close": 0.04282, "volume": 7030858.4, "close_time": 1764669599999, "quote_volume": 299459.672148, "trades": 2160, "taker_buy_base": 3026391.6, "taker_buy_quote": 129030.764239 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.04281, "high": 0.04342, "low": 0.04268, "close": 0.04315, "volume": 4137388.8, "close_time": 1764673199999, "quote_volume": 178449.365542, "trades": 1281, "taker_buy_base": 2577321.9, "taker_buy_quote": 111118.572288 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.04315, "high": 0.04367, "low": 0.04301, "close": 0.04358, "volume": 2333258.2, "close_time": 1764676799999, "quote_volume": 101397.760337, "trades": 830, "taker_buy_base": 1509946.7, "taker_buy_quote": 65686.224098 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.04358, "high": 0.04377, "low": 0.04333, "close": 0.04355, "volume": 2715204.6, "close_time": 1764680399999, "quote_volume": 118273.33921, "trades": 690, "taker_buy_base": 1258823.2, "taker_buy_quote": 54796.762783 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.04355, "high": 0.04366, "low": 0.04326, "close": 0.04332, "volume": 1875333.0, "close_time": 1764683999999, "quote_volume": 81458.683273, "trades": 708, "taker_buy_base": 758229.8, "taker_buy_quote": 32937.332024 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.04334, "high": 0.04453, "low": 0.04331, "close": 0.04386, "volume": 12285636.7, "close_time": 1764687599999, "quote_volume": 541613.021757, "trades": 3109, "taker_buy_base": 6661814.8, "taker_buy_quote": 293795.297811 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.04389, "high": 0.04468, "low": 0.04384, "close": 0.04466, "volume": 8473426.2, "close_time": 1764691199999, "quote_volume": 375877.848325, "trades": 1600, "taker_buy_base": 5506949.5, "taker_buy_quote": 244355.575838 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0446, "high": 0.045, "low": 0.04343, "close": 0.04349, "volume": 10853105.9, "close_time": 1764694799999, "quote_volume": 480151.020222, "trades": 2246, "taker_buy_base": 3994858.9, "taker_buy_quote": 177191.315333 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.04349, "high": 0.04359, "low": 0.04277, "close": 0.04282, "volume": 8976937.4, "close_time": 1764698399999, "quote_volume": 386390.856592, "trades": 2857, "taker_buy_base": 3024513.6, "taker_buy_quote": 130152.864313 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.04282, "high": 0.04317, "low": 0.04224, "close": 0.04307, "volume": 6778073.6, "close_time": 1764701999999, "quote_volume": 289288.988898, "trades": 1908, "taker_buy_base": 3659006.1, "taker_buy_quote": 156426.575225 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0431, "high": 0.04311, "low": 0.04267, "close": 0.04276, "volume": 2426886.6, "close_time": 1764705599999, "quote_volume": 104058.599088, "trades": 945, "taker_buy_base": 689877.6, "taker_buy_quote": 29595.410466 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.04275, "high": 0.04283, "low": 0.04233, "close": 0.04241, "volume": 2523161.4, "close_time": 1764709199999, "quote_volume": 107261.188826, "trades": 914, "taker_buy_base": 1030369.3, "taker_buy_quote": 43790.922083 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.04242, "high": 0.04261, "low": 0.04236, "close": 0.04238, "volume": 1132450.6, "close_time": 1764712799999, "quote_volume": 48093.903325, "trades": 538, "taker_buy_base": 607602.3, "taker_buy_quote": 25814.821331 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.04237, "high": 0.0424, "low": 0.04155, "close": 0.04185, "volume": 8750814.8, "close_time": 1764716399999, "quote_volume": 366373.873578, "trades": 1137, "taker_buy_base": 3022001.0, "taker_buy_quote": 126644.402094 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.04185, "high": 0.04185, "low": 0.0414, "close": 0.04147, "volume": 2409376.5, "close_time": 1764719999999, "quote_volume": 100133.92571, "trades": 506, "taker_buy_base": 1040128.9, "taker_buy_quote": 43242.928512 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.04147, "high": 0.0415, "low": 0.04096, "close": 0.04103, "volume": 4236883.3, "close_time": 1764723599999, "quote_volume": 174302.492701, "trades": 1376, "taker_buy_base": 1669506.3, "taker_buy_quote": 68667.93197 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.04106, "high": 0.04106, "low": 0.04018, "close": 0.04044, "volume": 6722495.2, "close_time": 1764727199999, "quote_volume": 272091.390687, "trades": 2108, "taker_buy_base": 2914052.9, "taker_buy_quote": 117831.743094 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.04043, "high": 0.04052, "low": 0.04017, "close": 0.04029, "volume": 1584148.6, "close_time": 1764730799999, "quote_volume": 63911.934682, "trades": 1022, "taker_buy_base": 834083.0, "taker_buy_quote": 33675.505252 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.04024, "high": 0.0405, "low": 0.03998, "close": 0.04008, "volume": 3948316.0, "close_time": 1764734399999, "quote_volume": 158812.325494, "trades": 951, "taker_buy_base": 1831702.2, "taker_buy_quote": 73731.036662 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.04006, "high": 0.04071, "low": 0.03996, "close": 0.04068, "volume": 6471626.6, "close_time": 1764737999999, "quote_volume": 261303.455967, "trades": 1047, "taker_buy_base": 4017500.2, "taker_buy_quote": 162258.285706 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.04069, "high": 0.0409, "low": 0.04051, "close": 0.04089, "volume": 1794753.9, "close_time": 1764741599999, "quote_volume": 73055.585325, "trades": 533, "taker_buy_base": 1227334.1, "taker_buy_quote": 49984.331818 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0409, "high": 0.04121, "low": 0.04079, "close": 0.04098, "volume": 3675737.7, "close_time": 1764745199999, "quote_volume": 150744.651021, "trades": 1242, "taker_buy_base": 1967317.1, "taker_buy_quote": 80698.096888 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.04098, "high": 0.04108, "low": 0.04061, "close": 0.0407, "volume": 1706886.3, "close_time": 1764748799999, "quote_volume": 69740.754636, "trades": 465, "taker_buy_base": 707992.8, "taker_buy_quote": 28956.094412 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0407, "high": 0.0407, "low": 0.04041, "close": 0.04051, "volume": 1275583.0, "close_time": 1764752399999, "quote_volume": 51723.102899, "trades": 343, "taker_buy_base": 285415.3, "taker_buy_quote": 11567.343511 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.04051, "high": 0.04084, "low": 0.04039, "close": 0.0407, "volume": 1120105.2, "close_time": 1764755999999, "quote_volume": 45555.226745, "trades": 284, "taker_buy_base": 684181.4, "taker_buy_quote": 27843.101429 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.04068, "high": 0.04073, "low": 0.03983, "close": 0.03986, "volume": 8892159.3, "close_time": 1764759599999, "quote_volume": 356527.39825, "trades": 1258, "taker_buy_base": 2275680.7, "taker_buy_quote": 91146.869611 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.03987, "high": 0.03996, "low": 0.03976, "close": 0.03979, "volume": 4169768.9, "close_time": 1764763199999, "quote_volume": 166202.274403, "trades": 1370, "taker_buy_base": 1542153.4, "taker_buy_quote": 61499.626651 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03978, "high": 0.03979, "low": 0.03913, "close": 0.03955, "volume": 9884141.9, "close_time": 1764766799999, "quote_volume": 390979.315911, "trades": 4474, "taker_buy_base": 4479102.1, "taker_buy_quote": 177057.854618 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.03955, "high": 0.03965, "low": 0.03931, "close": 0.03937, "volume": 5075372.7, "close_time": 1764770399999, "quote_volume": 200520.761495, "trades": 2536, "taker_buy_base": 2263624.5, "taker_buy_quote": 89487.839803 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.03937, "high": 0.03962, "low": 0.03909, "close": 0.03917, "volume": 9757639.0, "close_time": 1764773999999, "quote_volume": 383558.102166, "trades": 3974, "taker_buy_base": 4831356.6, "taker_buy_quote": 190010.978167 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.03921, "high": 0.03942, "low": 0.0392, "close": 0.03927, "volume": 4827327.2, "close_time": 1764777599999, "quote_volume": 189817.791531, "trades": 1671, "taker_buy_base": 2644788.5, "taker_buy_quote": 104050.518588 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03927, "high": 0.03927, "low": 0.03885, "close": 0.03899, "volume": 8387955.7, "close_time": 1764781199999, "quote_volume": 327694.432536, "trades": 3642, "taker_buy_base": 2556403.5, "taker_buy_quote": 99909.967089 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.03898, "high": 0.03911, "low": 0.03888, "close": 0.03903, "volume": 3257226.4, "close_time": 1764784799999, "quote_volume": 127041.699597, "trades": 2062, "taker_buy_base": 1552255.5, "taker_buy_quote": 60568.11957 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.03902, "high": 0.03906, "low": 0.03866, "close": 0.03875, "volume": 8535684.3, "close_time": 1764788399999, "quote_volume": 331534.436896, "trades": 2309, "taker_buy_base": 3382241.9, "taker_buy_quote": 131350.265132 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.03874, "high": 0.03881, "low": 0.03853, "close": 0.03871, "volume": 4461386.9, "close_time": 1764791999999, "quote_volume": 172591.408524, "trades": 1918, "taker_buy_base": 2065815.5, "taker_buy_quote": 79950.747038 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03871, "high": 0.03871, "low": 0.03843, "close": 0.03846, "volume": 6212622.6, "close_time": 1764795599999, "quote_volume": 239528.9051, "trades": 4972, "taker_buy_base": 1794009.9, "taker_buy_quote": 69181.207139 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.03845, "high": 0.03854, "low": 0.03842, "close": 0.03853, "volume": 2235064.9, "close_time": 1764799199999, "quote_volume": 85986.039554, "trades": 867, "taker_buy_base": 938486.9, "taker_buy_quote": 36125.100748 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.03852, "high": 0.03867, "low": 0.03844, "close": 0.0386, "volume": 2117079.6, "close_time": 1764802799999, "quote_volume": 81575.393048, "trades": 680, "taker_buy_base": 1297219.3, "taker_buy_quote": 50001.838518 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0386, "high": 0.03863, "low": 0.0383, "close": 0.03831, "volume": 3206533.2, "close_time": 1764806399999, "quote_volume": 123159.459451, "trades": 841, "taker_buy_base": 1035818.7, "taker_buy_quote": 39819.814082 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03831, "high": 0.03834, "low": 0.03792, "close": 0.03803, "volume": 11153149.0, "close_time": 1764809999999, "quote_volume": 424825.245983, "trades": 2698, "taker_buy_base": 4893493.3, "taker_buy_quote": 186343.425255 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.03803, "high": 0.03813, "low": 0.03796, "close": 0.03803, "volume": 2930210.1, "close_time": 1764813599999, "quote_volume": 111502.801903, "trades": 1428, "taker_buy_base": 1532900.9, "taker_buy_quote": 58350.916347 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.03806, "high": 0.03811, "low": 0.03798, "close": 0.03806, "volume": 1123262.8, "close_time": 1764817199999, "quote_volume": 42721.921102, "trades": 442, "taker_buy_base": 525090.3, "taker_buy_quote": 19977.421814 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.03805, "high": 0.03833, "low": 0.038, "close": 0.0383, "volume": 4684420.5, "close_time": 1764820799999, "quote_volume": 178838.125874, "trades": 1447, "taker_buy_base": 3508509.7, "taker_buy_quote": 133970.821939 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0383, "high": 0.03836, "low": 0.03822, "close": 0.0383, "volume": 3427492.9, "close_time": 1764824399999, "quote_volume": 131250.532771, "trades": 1237, "taker_buy_base": 1720611.2, "taker_buy_quote": 65903.447623 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.03828, "high": 0.03829, "low": 0.03803, "close": 0.0381, "volume": 5604163.0, "close_time": 1764827999999, "quote_volume": 213801.233801, "trades": 1199, "taker_buy_base": 1835158.9, "taker_buy_quote": 70011.141775 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0381, "high": 0.03816, "low": 0.038, "close": 0.03803, "volume": 1958563.7, "close_time": 1764831599999, "quote_volume": 74618.081846, "trades": 554, "taker_buy_base": 690258.9, "taker_buy_quote": 26314.347914 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.03802, "high": 0.03817, "low": 0.038, "close": 0.03816, "volume": 2688948.3, "close_time": 1764835199999, "quote_volume": 102468.01693, "trades": 641, "taker_buy_base": 1698448.4, "taker_buy_quote": 64746.256398 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03817, "high": 0.03845, "low": 0.03816, "close": 0.03837, "volume": 5122588.5, "close_time": 1764838799999, "quote_volume": 196149.925312, "trades": 1726, "taker_buy_base": 3729785.4, "taker_buy_quote": 142791.803094 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.03835, "high": 0.03842, "low": 0.03827, "close": 0.03839, "volume": 2522758.6, "close_time": 1764842399999, "quote_volume": 96738.644288, "trades": 836, "taker_buy_base": 1484491.8, "taker_buy_quote": 56938.901963 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.03839, "high": 0.0385, "low": 0.03824, "close": 0.03841, "volume": 6457301.4, "close_time": 1764845999999, "quote_volume": 247721.85494, "trades": 1302, "taker_buy_base": 4126693.7, "taker_buy_quote": 158312.913268 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.03841, "high": 0.03853, "low": 0.03835, "close": 0.03853, "volume": 3980255.2, "close_time": 1764849599999, "quote_volume": 152968.102775, "trades": 1667, "taker_buy_base": 2000206.6, "taker_buy_quote": 76897.255435 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03853, "high": 0.03979, "low": 0.03853, "close": 0.03922, "volume": 35606446.2, "close_time": 1764853199999, "quote_volume": 1392227.459294, "trades": 9208, "taker_buy_base": 15428879.5, "taker_buy_quote": 603132.535632 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.03922, "high": 0.03937, "low": 0.03913, "close": 0.0393, "volume": 3462274.8, "close_time": 1764856799999, "quote_volume": 135930.263886, "trades": 1780, "taker_buy_base": 1828154.9, "taker_buy_quote": 71816.179932 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.03929, "high": 0.03945, "low": 0.03921, "close": 0.0393, "volume": 4163772.3, "close_time": 1764860399999, "quote_volume": 163773.725648, "trades": 1821, "taker_buy_base": 1812939.8, "taker_buy_quote": 71318.940487 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0393, "high": 0.03955, "low": 0.03929, "close": 0.03949, "volume": 3763970.3, "close_time": 1764863999999, "quote_volume": 148397.58498, "trades": 1699, "taker_buy_base": 2408930.2, "taker_buy_quote": 94969.868481 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03949, "high": 0.0395, "low": 0.03927, "close": 0.03927, "volume": 1821909.8, "close_time": 1764867599999, "quote_volume": 71702.174418, "trades": 905, "taker_buy_base": 522320.5, "taker_buy_quote": 20562.493849 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.03927, "high": 0.03931, "low": 0.03906, "close": 0.03927, "volume": 3090153.1, "close_time": 1764871199999, "quote_volume": 121116.272903, "trades": 1017, "taker_buy_base": 1719260.5, "taker_buy_quote": 67378.892483 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.03928, "high": 0.03934, "low": 0.03919, "close": 0.03927, "volume": 1859197.8, "close_time": 1764874799999, "quote_volume": 73006.18811, "trades": 812, "taker_buy_base": 1043191.9, "taker_buy_quote": 40957.324555 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.03926, "high": 0.03927, "low": 0.03892, "close": 0.03919, "volume": 5453399.6, "close_time": 1764878399999, "quote_volume": 213327.046593, "trades": 2129, "taker_buy_base": 2328183.7, "taker_buy_quote": 91066.997364 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03919, "high": 0.03934, "low": 0.03917, "close": 0.03926, "volume": 2443482.3, "close_time": 1764881999999, "quote_volume": 95889.933755, "trades": 1175, "taker_buy_base": 1625875.5, "taker_buy_quote": 63800.675352 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.03926, "high": 0.03933, "low": 0.03919, "close": 0.03922, "volume": 1615759.1, "close_time": 1764885599999, "quote_volume": 63434.441498, "trades": 814, "taker_buy_base": 524975.0, "taker_buy_quote": 20624.534153 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.03924, "high": 0.03935, "low": 0.03924, "close": 0.03935, "volume": 1569770.5, "close_time": 1764889199999, "quote_volume": 61718.841741, "trades": 899, "taker_buy_base": 1260052.0, "taker_buy_quote": 49543.269217 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.03934, "high": 0.03973, "low": 0.03934, "close": 0.0395, "volume": 4857149.8, "close_time": 1764892799999, "quote_volume": 191930.515347, "trades": 2467, "taker_buy_base": 2026509.0, "taker_buy_quote": 80077.927662 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0395, "high": 0.03964, "low": 0.03941, "close": 0.03961, "volume": 4011228.2, "close_time": 1764896399999, "quote_volume": 158549.97991, "trades": 1483, "taker_buy_base": 2285226.8, "taker_buy_quote": 90356.083492 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.03961, "high": 0.04003, "low": 0.0396, "close": 0.0398, "volume": 8034939.2, "close_time": 1764899999999, "quote_volume": 319703.694088, "trades": 3803, "taker_buy_base": 3210605.3, "taker_buy_quote": 127740.084924 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0398, "high": 0.03991, "low": 0.0397, "close": 0.03987, "volume": 2564280.6, "close_time": 1764903599999, "quote_volume": 102080.365825, "trades": 1136, "taker_buy_base": 1593701.5, "taker_buy_quote": 63450.673615 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.03987, "high": 0.0399, "low": 0.03965, "close": 0.03979, "volume": 2802988.2, "close_time": 1764907199999, "quote_volume": 111439.170607, "trades": 944, "taker_buy_base": 866414.2, "taker_buy_quote": 34460.080352 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03979, "high": 0.03984, "low": 0.03973, "close": 0.03984, "volume": 2216636.8, "close_time": 1764910799999, "quote_volume": 88194.421373, "trades": 600, "taker_buy_base": 1103002.9, "taker_buy_quote": 43906.482497 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.03984, "high": 0.0399, "low": 0.03969, "close": 0.03977, "volume": 2453742.2, "close_time": 1764914399999, "quote_volume": 97668.760717, "trades": 1005, "taker_buy_base": 1144691.6, "taker_buy_quote": 45580.763195 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.03977, "high": 0.04065, "low": 0.0397, "close": 0.04027, "volume": 8910934.6, "close_time": 1764917999999, "quote_volume": 357794.347091, "trades": 2972, "taker_buy_base": 4455945.7, "taker_buy_quote": 178898.680861 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.04028, "high": 0.04062, "low": 0.0402, "close": 0.04058, "volume": 2360405.4, "close_time": 1764921599999, "quote_volume": 95621.058889, "trades": 3031, "taker_buy_base": 1790650.2, "taker_buy_quote": 72533.071215 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.04055, "high": 0.04074, "low": 0.04025, "close": 0.04069, "volume": 3081411.5, "close_time": 1764925199999, "quote_volume": 124918.048759, "trades": 2373, "taker_buy_base": 1819371.2, "taker_buy_quote": 73775.603209 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.04069, "high": 0.04136, "low": 0.04041, "close": 0.04049, "volume": 12508908.7, "close_time": 1764928799999, "quote_volume": 512386.449397, "trades": 4606, "taker_buy_base": 5725478.4, "taker_buy_quote": 234831.89164 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.04047, "high": 0.04112, "low": 0.04007, "close": 0.04111, "volume": 5871258.9, "close_time": 1764932399999, "quote_volume": 238292.943628, "trades": 1525, "taker_buy_base": 4158732.7, "taker_buy_quote": 169112.988136 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.04108, "high": 0.04254, "low": 0.04003, "close": 0.04016, "volume": 43985739.4, "close_time": 1764935999999, "quote_volume": 1815561.22709, "trades": 20188, "taker_buy_base": 23055960.1, "taker_buy_quote": 954159.078849 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.04015, "high": 0.04022, "low": 0.039, "close": 0.03924, "volume": 34500095.2, "close_time": 1764939599999, "quote_volume": 1361408.470431, "trades": 5632, "taker_buy_base": 17641083.0, "taker_buy_quote": 696047.072788 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.03923, "high": 0.03939, "low": 0.03906, "close": 0.03929, "volume": 5709392.1, "close_time": 1764943199999, "quote_volume": 224039.759948, "trades": 1208, "taker_buy_base": 2852575.9, "taker_buy_quote": 111972.077674 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.03929, "high": 0.03945, "low": 0.03905, "close": 0.03922, "volume": 6136543.3, "close_time": 1764946799999, "quote_volume": 240993.215157, "trades": 1083, "taker_buy_base": 3692769.6, "taker_buy_quote": 145057.921626 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.03922, "high": 0.03951, "low": 0.03922, "close": 0.03941, "volume": 4086542.1, "close_time": 1764950399999, "quote_volume": 160967.426935, "trades": 896, "taker_buy_base": 2328858.2, "taker_buy_quote": 91746.343753 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0394, "high": 0.03945, "low": 0.03898, "close": 0.03928, "volume": 14182164.0, "close_time": 1764953999999, "quote_volume": 556121.13383, "trades": 2724, "taker_buy_base": 7245714.7, "taker_buy_quote": 284076.510844 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.03927, "high": 0.03976, "low": 0.03925, "close": 0.03953, "volume": 6717634.7, "close_time": 1764957599999, "quote_volume": 264981.544201, "trades": 2083, "taker_buy_base": 4043830.4, "taker_buy_quote": 159482.410195 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.03953, "high": 0.03988, "low": 0.0395, "close": 0.03964, "volume": 5900345.5, "close_time": 1764961199999, "quote_volume": 233946.317957, "trades": 2117, "taker_buy_base": 3158252.1, "taker_buy_quote": 125265.560598 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.03962, "high": 0.04023, "low": 0.03951, "close": 0.03984, "volume": 9070023.0, "close_time": 1764964799999, "quote_volume": 361410.884015, "trades": 1886, "taker_buy_base": 5352405.0, "taker_buy_quote": 213377.540071 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03982, "high": 0.03995, "low": 0.0397, "close": 0.03987, "volume": 3119179.5, "close_time": 1764968399999, "quote_volume": 124250.895878, "trades": 823, "taker_buy_base": 1846834.7, "taker_buy_quote": 73583.525123 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.03986, "high": 0.03992, "low": 0.03934, "close": 0.03979, "volume": 6414524.3, "close_time": 1764971999999, "quote_volume": 254207.16373, "trades": 1257, "taker_buy_base": 2054000.1, "taker_buy_quote": 81519.157242 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.03979, "high": 0.03986, "low": 0.03971, "close": 0.03982, "volume": 1236410.3, "close_time": 1764975599999, "quote_volume": 49206.120653, "trades": 577, "taker_buy_base": 1009763.2, "taker_buy_quote": 40190.23739 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.03981, "high": 0.04003, "low": 0.0398, "close": 0.03996, "volume": 3574863.5, "close_time": 1764979199999, "quote_volume": 142684.725832, "trades": 1053, "taker_buy_base": 2482221.7, "taker_buy_quote": 99068.420777 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03996, "high": 0.04109, "low": 0.03988, "close": 0.04035, "volume": 10406209.2, "close_time": 1764982799999, "quote_volume": 420261.178558, "trades": 3176, "taker_buy_base": 5045325.1, "taker_buy_quote": 203807.317713 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.04032, "high": 0.04124, "low": 0.04013, "close": 0.04111, "volume": 5555417.5, "close_time": 1764986399999, "quote_volume": 226773.455158, "trades": 1481, "taker_buy_base": 3480856.3, "taker_buy_quote": 142274.314615 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.04111, "high": 0.04121, "low": 0.04049, "close": 0.04049, "volume": 3267405.1, "close_time": 1764989999999, "quote_volume": 133507.629569, "trades": 990, "taker_buy_base": 1059234.3, "taker_buy_quote": 43350.604216 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.04051, "high": 0.04075, "low": 0.04028, "close": 0.04035, "volume": 2310305.0, "close_time": 1764993599999, "quote_volume": 93343.180375, "trades": 843, "taker_buy_base": 1228719.1, "taker_buy_quote": 49626.149137 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.04033, "high": 0.0413, "low": 0.04029, "close": 0.04129, "volume": 2665535.1, "close_time": 1764997199999, "quote_volume": 109074.068465, "trades": 1029, "taker_buy_base": 2082426.1, "taker_buy_quote": 85134.958796 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.04127, "high": 0.0418, "low": 0.04106, "close": 0.04178, "volume": 3673540.4, "close_time": 1765000799999, "quote_volume": 152130.066512, "trades": 1082, "taker_buy_base": 2078493.7, "taker_buy_quote": 86176.686723 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.04179, "high": 0.04205, "low": 0.04123, "close": 0.04172, "volume": 8042099.6, "close_time": 1765004399999, "quote_volume": 335798.57016, "trades": 1246, "taker_buy_base": 3678530.2, "taker_buy_quote": 153635.203426 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0417, "high": 0.04174, "low": 0.04056, "close": 0.04102, "volume": 5579381.8, "close_time": 1765007999999, "quote_volume": 229515.797931, "trades": 1283, "taker_buy_base": 2405787.1, "taker_buy_quote": 98976.707914 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.04103, "high": 0.04149, "low": 0.04078, "close": 0.04149, "volume": 3462820.8, "close_time": 1765011599999, "quote_volume": 142475.391452, "trades": 835, "taker_buy_base": 2383295.7, "taker_buy_quote": 98108.611434 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.04149, "high": 0.04189, "low": 0.04138, "close": 0.04188, "volume": 2391550.3, "close_time": 1765015199999, "quote_volume": 99529.160977, "trades": 687, "taker_buy_base": 1589304.0, "taker_buy_quote": 66173.155318 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.04187, "high": 0.04197, "low": 0.04148, "close": 0.04181, "volume": 2128302.0, "close_time": 1765018799999, "quote_volume": 88805.943504, "trades": 746, "taker_buy_base": 1103992.5, "taker_buy_quote": 46095.853028 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.04179, "high": 0.04179, "low": 0.03994, "close": 0.0401, "volume": 14768401.4, "close_time": 1765022399999, "quote_volume": 602716.308885, "trades": 2971, "taker_buy_base": 4895562.8, "taker_buy_quote": 199560.761917 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.04011, "high": 0.04022, "low": 0.03987, "close": 0.03998, "volume": 4481484.7, "close_time": 1765025999999, "quote_volume": 179423.452298, "trades": 891, "taker_buy_base": 2004481.3, "taker_buy_quote": 80282.336636 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.03998, "high": 0.04009, "low": 0.03979, "close": 0.04003, "volume": 3201633.3, "close_time": 1765029599999, "quote_volume": 127896.860751, "trades": 666, "taker_buy_base": 1546780.0, "taker_buy_quote": 61823.905623 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.03999, "high": 0.04004, "low": 0.03969, "close": 0.03987, "volume": 7557401.0, "close_time": 1765033199999, "quote_volume": 301433.757477, "trades": 1408, "taker_buy_base": 3255191.1, "taker_buy_quote": 129845.515888 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.03987, "high": 0.03987, "low": 0.03921, "close": 0.03977, "volume": 8160305.2, "close_time": 1765036799999, "quote_volume": 323544.031788, "trades": 1293, "taker_buy_base": 3761783.4, "taker_buy_quote": 149338.425698 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03978, "high": 0.03984, "low": 0.03965, "close": 0.03979, "volume": 2040689.5, "close_time": 1765040399999, "quote_volume": 81098.956986, "trades": 492, "taker_buy_base": 1299884.1, "taker_buy_quote": 51658.014369 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.03979, "high": 0.03983, "low": 0.03971, "close": 0.03977, "volume": 1279532.8, "close_time": 1765043999999, "quote_volume": 50881.715725, "trades": 438, "taker_buy_base": 588588.8, "taker_buy_quote": 23418.851083 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.03977, "high": 0.04015, "low": 0.0397, "close": 0.03991, "volume": 5547937.2, "close_time": 1765047599999, "quote_volume": 221483.459969, "trades": 958, "taker_buy_base": 2235666.2, "taker_buy_quote": 89196.761927 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.03992, "high": 0.04015, "low": 0.03985, "close": 0.04, "volume": 4289963.7, "close_time": 1765051199999, "quote_volume": 171581.540327, "trades": 1118, "taker_buy_base": 2732476.2, "taker_buy_quote": 109293.69241 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03998, "high": 0.04001, "low": 0.03992, "close": 0.04, "volume": 821132.6, "close_time": 1765054799999, "quote_volume": 32813.391835, "trades": 422, "taker_buy_base": 376388.6, "taker_buy_quote": 15042.995674 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.03999, "high": 0.04005, "low": 0.03903, "close": 0.03989, "volume": 9438839.5, "close_time": 1765058399999, "quote_volume": 374622.388961, "trades": 1366, "taker_buy_base": 4423175.0, "taker_buy_quote": 176054.935972 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.03996, "volume": 1148780.1, "close_time": 1765061999999, "quote_volume": 45896.610722, "trades": 499, "taker_buy_base": 639800.6, "taker_buy_quote": 25565.175179 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.03996, "high": 0.03998, "low": 0.03994, "close": 0.03996, "volume": 358313.9, "close_time": 1765065599999, "quote_volume": 14322.000855, "trades": 444, "taker_buy_base": 252089.2, "taker_buy_quote": 10076.824363 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03992, "high": 0.03995, "low": 0.03981, "close": 0.0399, "volume": 2185252.9, "close_time": 1765069199999, "quote_volume": 87178.388051, "trades": 663, "taker_buy_base": 974021.3, "taker_buy_quote": 38857.053579 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0399, "high": 0.03999, "low": 0.03988, "close": 0.03993, "volume": 1418094.9, "close_time": 1765072799999, "quote_volume": 56637.087003, "trades": 571, "taker_buy_base": 1058138.8, "taker_buy_quote": 42266.487002 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.03993, "high": 0.04032, "low": 0.03992, "close": 0.04001, "volume": 4482767.8, "close_time": 1765076399999, "quote_volume": 179640.907621, "trades": 1794, "taker_buy_base": 2626977.6, "taker_buy_quote": 105257.502987 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.03993, "volume": 1039424.6, "close_time": 1765079999999, "quote_volume": 41520.055307, "trades": 476, "taker_buy_base": 233138.0, "taker_buy_quote": 9316.310457 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03993, "high": 0.04001, "low": 0.03985, "close": 0.03996, "volume": 1759383.0, "close_time": 1765083599999, "quote_volume": 70261.323623, "trades": 670, "taker_buy_base": 810067.9, "taker_buy_quote": 32358.395416 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.03996, "high": 0.04002, "low": 0.03993, "close": 0.03999, "volume": 1028074.2, "close_time": 1765087199999, "quote_volume": 41103.424377, "trades": 540, "taker_buy_base": 828205.3, "taker_buy_quote": 33112.677683 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.03999, "high": 0.04007, "low": 0.03991, "close": 0.03998, "volume": 1278458.8, "close_time": 1765090799999, "quote_volume": 51109.698616, "trades": 532, "taker_buy_base": 743743.1, "taker_buy_quote": 29745.991387 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.03998, "high": 0.04049, "low": 0.03993, "close": 0.04033, "volume": 4237485.1, "close_time": 1765094399999, "quote_volume": 170125.431486, "trades": 1760, "taker_buy_base": 2503668.6, "taker_buy_quote": 100572.437418 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0403, "high": 0.04033, "low": 0.04011, "close": 0.04021, "volume": 2421492.8, "close_time": 1765097999999, "quote_volume": 97391.347259, "trades": 759, "taker_buy_base": 901316.8, "taker_buy_quote": 36232.546341 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0402, "high": 0.0402, "low": 0.03957, "close": 0.03977, "volume": 7072692.3, "close_time": 1765101599999, "quote_volume": 281776.028026, "trades": 1466, "taker_buy_base": 2813965.1, "taker_buy_quote": 112007.207532 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.03977, "high": 0.03977, "low": 0.03945, "close": 0.03955, "volume": 7018918.9, "close_time": 1765105199999, "quote_volume": 277864.239247, "trades": 1527, "taker_buy_base": 3537029.8, "taker_buy_quote": 140049.689361 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.03955, "high": 0.03962, "low": 0.0395, "close": 0.03956, "volume": 1370480.4, "close_time": 1765108799999, "quote_volume": 54218.590439, "trades": 546, "taker_buy_base": 466657.5, "taker_buy_quote": 18467.171493 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03956, "high": 0.03964, "low": 0.03948, "close": 0.03959, "volume": 2075484.6, "close_time": 1765112399999, "quote_volume": 82122.04622, "trades": 581, "taker_buy_base": 1326940.6, "taker_buy_quote": 52508.728148 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.03959, "high": 0.03963, "low": 0.03938, "close": 0.03942, "volume": 2975456.1, "close_time": 1765115999999, "quote_volume": 117547.556248, "trades": 797, "taker_buy_base": 1645396.0, "taker_buy_quote": 65016.988453 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.03943, "high": 0.03948, "low": 0.03931, "close": 0.03939, "volume": 2621431.5, "close_time": 1765119599999, "quote_volume": 103292.590285, "trades": 844, "taker_buy_base": 836712.9, "taker_buy_quote": 32977.375545 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.03939, "high": 0.03946, "low": 0.03922, "close": 0.03931, "volume": 4210856.8, "close_time": 1765123199999, "quote_volume": 165630.117886, "trades": 1611, "taker_buy_base": 1914418.6, "taker_buy_quote": 75336.927091 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03931, "high": 0.03941, "low": 0.03903, "close": 0.03917, "volume": 6170589.3, "close_time": 1765126799999, "quote_volume": 241885.519707, "trades": 2474, "taker_buy_base": 2782930.0, "taker_buy_quote": 109139.400242 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.03915, "high": 0.03923, "low": 0.03893, "close": 0.03904, "volume": 7182921.6, "close_time": 1765130399999, "quote_volume": 280851.390322, "trades": 2732, "taker_buy_base": 3270693.7, "taker_buy_quote": 127947.532569 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.03903, "high": 0.03919, "low": 0.03903, "close": 0.0391, "volume": 1736323.4, "close_time": 1765133999999, "quote_volume": 67896.717925, "trades": 575, "taker_buy_base": 1323998.3, "taker_buy_quote": 51781.593045 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0391, "high": 0.03914, "low": 0.03904, "close": 0.03913, "volume": 1023513.9, "close_time": 1765137599999, "quote_volume": 40001.452408, "trades": 485, "taker_buy_base": 646623.8, "taker_buy_quote": 25277.673052 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03912, "high": 0.03913, "low": 0.03904, "close": 0.03906, "volume": 390593.3, "close_time": 1765141199999, "quote_volume": 15264.559375, "trades": 388, "taker_buy_base": 186019.5, "taker_buy_quote": 7272.021879 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.03906, "high": 0.03908, "low": 0.03861, "close": 0.03869, "volume": 9409646.8, "close_time": 1765144799999, "quote_volume": 365554.199968, "trades": 2692, "taker_buy_base": 4700208.3, "taker_buy_quote": 182594.867724 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0387, "high": 0.03879, "low": 0.03828, "close": 0.03863, "volume": 14980244.3, "close_time": 1765148399999, "quote_volume": 577582.505797, "trades": 3163, "taker_buy_base": 7940150.4, "taker_buy_quote": 306296.790188 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.03865, "high": 0.03902, "low": 0.03862, "close": 0.03888, "volume": 4449117.9, "close_time": 1765151999999, "quote_volume": 172645.23683, "trades": 1220, "taker_buy_base": 2821817.7, "taker_buy_quote": 109464.000614 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03888, "high": 0.03895, "low": 0.03873, "close": 0.03891, "volume": 3416706.3, "close_time": 1765155599999, "quote_volume": 132736.524709, "trades": 778, "taker_buy_base": 1933733.1, "taker_buy_quote": 75155.759664 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.03889, "high": 0.03925, "low": 0.03888, "close": 0.03897, "volume": 3576028.8, "close_time": 1765159199999, "quote_volume": 139628.436984, "trades": 839, "taker_buy_base": 1634562.2, "taker_buy_quote": 63833.291353 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.03896, "high": 0.03899, "low": 0.0387, "close": 0.03879, "volume": 6051046.3, "close_time": 1765162799999, "quote_volume": 234862.796511, "trades": 1053, "taker_buy_base": 3030637.1, "taker_buy_quote": 117607.848203 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0388, "high": 0.03882, "low": 0.03875, "close": 0.03881, "volume": 701551.2, "close_time": 1765166399999, "quote_volume": 27209.240452, "trades": 412, "taker_buy_base": 371233.3, "taker_buy_quote": 14400.794478 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03882, "high": 0.03891, "low": 0.03879, "close": 0.03883, "volume": 1468623.7, "close_time": 1765169999999, "quote_volume": 57051.683028, "trades": 580, "taker_buy_base": 999928.6, "taker_buy_quote": 38846.666004 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.03883, "high": 0.03889, "low": 0.03878, "close": 0.03881, "volume": 1380129.9, "close_time": 1765173599999, "quote_volume": 53566.969597, "trades": 435, "taker_buy_base": 664951.6, "taker_buy_quote": 25814.389842 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.03881, "high": 0.03882, "low": 0.0387, "close": 0.03874, "volume": 2356793.0, "close_time": 1765177199999, "quote_volume": 91319.36137, "trades": 667, "taker_buy_base": 1082898.6, "taker_buy_quote": 41959.529899 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.03874, "high": 0.03877, "low": 0.03868, "close": 0.03874, "volume": 790048.0, "close_time": 1765180799999, "quote_volume": 30589.587229, "trades": 647, "taker_buy_base": 300104.5, "taker_buy_quote": 11622.972908 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03874, "high": 0.03878, "low": 0.03858, "close": 0.03874, "volume": 1097057.2, "close_time": 1765184399999, "quote_volume": 42457.035296, "trades": 533, "taker_buy_base": 625597.1, "taker_buy_quote": 24225.536621 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.03876, "high": 0.03887, "low": 0.03857, "close": 0.03867, "volume": 2369429.4, "close_time": 1765187999999, "quote_volume": 91737.76269, "trades": 782, "taker_buy_base": 1002337.8, "taker_buy_quote": 38851.858191 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.03868, "high": 0.03872, "low": 0.03858, "close": 0.0387, "volume": 2254994.8, "close_time": 1765191599999, "quote_volume": 87099.199836, "trades": 868, "taker_buy_base": 1553457.1, "taker_buy_quote": 60007.896727 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0387, "high": 0.03871, "low": 0.03859, "close": 0.03861, "volume": 999796.4, "close_time": 1765195199999, "quote_volume": 38628.605917, "trades": 599, "taker_buy_base": 349674.0, "taker_buy_quote": 13514.508556 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0386, "high": 0.03863, "low": 0.03849, "close": 0.03856, "volume": 3540676.0, "close_time": 1765198799999, "quote_volume": 136546.015887, "trades": 1058, "taker_buy_base": 1099291.5, "taker_buy_quote": 42406.637742 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.03856, "high": 0.0386, "low": 0.03843, "close": 0.03857, "volume": 2144538.8, "close_time": 1765202399999, "quote_volume": 82621.087046, "trades": 680, "taker_buy_base": 909853.1, "taker_buy_quote": 35066.740348 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.03855, "high": 0.03868, "low": 0.03852, "close": 0.0386, "volume": 1730059.5, "close_time": 1765205999999, "quote_volume": 66806.35395, "trades": 491, "taker_buy_base": 1442724.8, "taker_buy_quote": 55715.717756 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.03859, "high": 0.03881, "low": 0.03854, "close": 0.03867, "volume": 3883227.1, "close_time": 1765209599999, "quote_volume": 150106.040937, "trades": 969, "taker_buy_base": 2326110.4, "taker_buy_quote": 89934.35987 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03867, "high": 0.03886, "low": 0.03863, "close": 0.03868, "volume": 3410389.1, "close_time": 1765213199999, "quote_volume": 132038.059181, "trades": 732, "taker_buy_base": 1772159.2, "taker_buy_quote": 68639.088974 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.03867, "high": 0.03879, "low": 0.0385, "close": 0.03853, "volume": 3376786.7, "close_time": 1765216799999, "quote_volume": 130600.67604, "trades": 658, "taker_buy_base": 1743432.4, "taker_buy_quote": 67499.207268 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.03851, "high": 0.03867, "low": 0.03842, "close": 0.0386, "volume": 2640631.9, "close_time": 1765220399999, "quote_volume": 101842.068886, "trades": 566, "taker_buy_base": 1456301.6, "taker_buy_quote": 56179.244417 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0386, "high": 0.03876, "low": 0.0386, "close": 0.03872, "volume": 1661397.5, "close_time": 1765223999999, "quote_volume": 64281.918171, "trades": 469, "taker_buy_base": 1532444.3, "taker_buy_quote": 59291.327434 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03872, "high": 0.03878, "low": 0.03871, "close": 0.03875, "volume": 844620.1, "close_time": 1765227599999, "quote_volume": 32724.441715, "trades": 335, "taker_buy_base": 738318.0, "taker_buy_quote": 28606.947177 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.03874, "high": 0.03881, "low": 0.03864, "close": 0.03878, "volume": 1963648.6, "close_time": 1765231199999, "quote_volume": 76045.711952, "trades": 441, "taker_buy_base": 1383048.2, "taker_buy_quote": 53570.514927 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.03877, "high": 0.03878, "low": 0.03866, "close": 0.03874, "volume": 1428739.5, "close_time": 1765234799999, "quote_volume": 55286.019324, "trades": 314, "taker_buy_base": 470362.3, "taker_buy_quote": 18204.478253 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.03874, "high": 0.0388, "low": 0.03863, "close": 0.03873, "volume": 1905645.4, "close_time": 1765238399999, "quote_volume": 73750.802875, "trades": 509, "taker_buy_base": 1347788.6, "taker_buy_quote": 52163.26782 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03873, "high": 0.03876, "low": 0.03865, "close": 0.03866, "volume": 1724187.2, "close_time": 1765241999999, "quote_volume": 66711.974862, "trades": 541, "taker_buy_base": 903152.8, "taker_buy_quote": 34957.115869 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.03867, "high": 0.03879, "low": 0.03856, "close": 0.03867, "volume": 2769364.9, "close_time": 1765245599999, "quote_volume": 107130.568411, "trades": 812, "taker_buy_base": 1868036.2, "taker_buy_quote": 72260.295729 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.03867, "high": 0.03875, "low": 0.03867, "close": 0.03872, "volume": 764736.5, "close_time": 1765249199999, "quote_volume": 29611.457378, "trades": 352, "taker_buy_base": 633038.9, "taker_buy_quote": 24511.563494 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.03873, "high": 0.03873, "low": 0.03863, "close": 0.0387, "volume": 1563517.2, "close_time": 1765252799999, "quote_volume": 60461.69663, "trades": 505, "taker_buy_base": 507589.0, "taker_buy_quote": 19636.898229 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0387, "high": 0.03875, "low": 0.03838, "close": 0.03858, "volume": 3584429.1, "close_time": 1765256399999, "quote_volume": 138300.851457, "trades": 834, "taker_buy_base": 2030655.7, "taker_buy_quote": 78325.43023 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.03857, "high": 0.03861, "low": 0.03835, "close": 0.03851, "volume": 3133014.3, "close_time": 1765259999999, "quote_volume": 120673.517935, "trades": 648, "taker_buy_base": 1353966.2, "taker_buy_quote": 52147.475849 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.03852, "high": 0.03879, "low": 0.03851, "close": 0.03877, "volume": 4983766.9, "close_time": 1765263599999, "quote_volume": 192728.554315, "trades": 1270, "taker_buy_base": 3235102.1, "taker_buy_quote": 125103.845147 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.03877, "high": 0.03888, "low": 0.0387, "close": 0.03879, "volume": 2715387.5, "close_time": 1765267199999, "quote_volume": 105397.232428, "trades": 730, "taker_buy_base": 1674515.5, "taker_buy_quote": 65006.917539 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03879, "high": 0.03879, "low": 0.03858, "close": 0.03865, "volume": 2149212.3, "close_time": 1765270799999, "quote_volume": 83122.355204, "trades": 726, "taker_buy_base": 1086588.8, "taker_buy_quote": 41995.936809 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.03866, "high": 0.03871, "low": 0.03861, "close": 0.0387, "volume": 712579.2, "close_time": 1765274399999, "quote_volume": 27547.554553, "trades": 488, "taker_buy_base": 227765.3, "taker_buy_quote": 8808.658419 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0387, "high": 0.03873, "low": 0.03861, "close": 0.03866, "volume": 736641.4, "close_time": 1765277999999, "quote_volume": 28500.44447, "trades": 381, "taker_buy_base": 253625.2, "taker_buy_quote": 9818.288005 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.03866, "high": 0.03872, "low": 0.03865, "close": 0.03868, "volume": 490492.7, "close_time": 1765281599999, "quote_volume": 18969.38938, "trades": 326, "taker_buy_base": 375446.5, "taker_buy_quote": 14520.507296 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03867, "high": 0.03868, "low": 0.03862, "close": 0.03864, "volume": 615405.1, "close_time": 1765285199999, "quote_volume": 23782.347057, "trades": 254, "taker_buy_base": 239162.5, "taker_buy_quote": 9243.950253 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.03864, "high": 0.03864, "low": 0.03854, "close": 0.03861, "volume": 621873.7, "close_time": 1765288799999, "quote_volume": 23989.710919, "trades": 343, "taker_buy_base": 196567.9, "taker_buy_quote": 7583.552864 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.03861, "high": 0.03864, "low": 0.03847, "close": 0.03857, "volume": 2798592.3, "close_time": 1765292399999, "quote_volume": 107901.731472, "trades": 800, "taker_buy_base": 1100047.3, "taker_buy_quote": 42424.75449 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.03858, "high": 0.03868, "low": 0.03831, "close": 0.03832, "volume": 7390463.5, "close_time": 1765295999999, "quote_volume": 284597.083632, "trades": 4814, "taker_buy_base": 3710320.1, "taker_buy_quote": 142987.552686 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03832, "high": 0.03852, "low": 0.03827, "close": 0.03841, "volume": 5907149.0, "close_time": 1765299599999, "quote_volume": 226726.32739, "trades": 2739, "taker_buy_base": 3407325.4, "taker_buy_quote": 130754.074309 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0384, "high": 0.03843, "low": 0.03818, "close": 0.0382, "volume": 4832827.8, "close_time": 1765303199999, "quote_volume": 185093.776332, "trades": 1331, "taker_buy_base": 1429940.9, "taker_buy_quote": 54816.405954 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0382, "high": 0.03838, "low": 0.03817, "close": 0.03836, "volume": 2861439.5, "close_time": 1765306799999, "quote_volume": 109513.242135, "trades": 961, "taker_buy_base": 1642365.4, "taker_buy_quote": 62886.890571 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.03836, "high": 0.03842, "low": 0.03833, "close": 0.03841, "volume": 1254094.8, "close_time": 1765310399999, "quote_volume": 48131.885734, "trades": 486, "taker_buy_base": 1051140.7, "taker_buy_quote": 40344.780558 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0384, "high": 0.03841, "low": 0.03798, "close": 0.0381, "volume": 9152270.1, "close_time": 1765313999999, "quote_volume": 349207.110224, "trades": 1725, "taker_buy_base": 3440209.8, "taker_buy_quote": 131216.299762 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0381, "high": 0.03814, "low": 0.0378, "close": 0.03794, "volume": 7147170.7, "close_time": 1765317599999, "quote_volume": 271392.055947, "trades": 2291, "taker_buy_base": 3042117.1, "taker_buy_quote": 115498.307576 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.03796, "high": 0.038, "low": 0.03788, "close": 0.03796, "volume": 1688175.4, "close_time": 1765321199999, "quote_volume": 64050.307166, "trades": 752, "taker_buy_base": 845444.6, "taker_buy_quote": 32091.860353 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.03796, "high": 0.038, "low": 0.03789, "close": 0.0379, "volume": 1248415.8, "close_time": 1765324799999, "quote_volume": 47356.890711, "trades": 508, "taker_buy_base": 535665.0, "taker_buy_quote": 20323.353961 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03791, "high": 0.03801, "low": 0.03775, "close": 0.0378, "volume": 5373144.4, "close_time": 1765328399999, "quote_volume": 203452.689161, "trades": 1382, "taker_buy_base": 2466239.7, "taker_buy_quote": 93427.528692 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.03781, "high": 0.03799, "low": 0.03779, "close": 0.03795, "volume": 3661830.4, "close_time": 1765331999999, "quote_volume": 138844.223628, "trades": 1292, "taker_buy_base": 2784271.8, "taker_buy_quote": 105589.840143 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.03795, "high": 0.03815, "low": 0.0379, "close": 0.03813, "volume": 3017192.6, "close_time": 1765335599999, "quote_volume": 114785.80558, "trades": 1066, "taker_buy_base": 2183454.8, "taker_buy_quote": 83073.133084 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.03813, "high": 0.03821, "low": 0.03811, "close": 0.0382, "volume": 1882695.6, "close_time": 1765339199999, "quote_volume": 71865.848837, "trades": 714, "taker_buy_base": 1535574.6, "taker_buy_quote": 58612.906793 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03821, "high": 0.03829, "low": 0.03818, "close": 0.03822, "volume": 1655136.0, "close_time": 1765342799999, "quote_volume": 63284.675538, "trades": 760, "taker_buy_base": 948435.6, "taker_buy_quote": 36264.508682 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.03824, "high": 0.03836, "low": 0.03824, "close": 0.03834, "volume": 2068473.4, "close_time": 1765346399999, "quote_volume": 79214.877127, "trades": 1394, "taker_buy_base": 1477266.7, "taker_buy_quote": 56569.699664 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.03834, "high": 0.03839, "low": 0.0383, "close": 0.03839, "volume": 1843562.6, "close_time": 1765349999999, "quote_volume": 70706.621202, "trades": 832, "taker_buy_base": 1379719.5, "taker_buy_quote": 52926.597442 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.03839, "high": 0.03844, "low": 0.03836, "close": 0.03844, "volume": 1604347.3, "close_time": 1765353599999, "quote_volume": 61621.160207, "trades": 956, "taker_buy_base": 1272977.7, "taker_buy_quote": 48898.94314 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03842, "high": 0.03845, "low": 0.03839, "close": 0.03844, "volume": 399731.1, "close_time": 1765357199999, "quote_volume": 15358.605986, "trades": 401, "taker_buy_base": 302770.9, "taker_buy_quote": 11634.802552 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.03844, "high": 0.03854, "low": 0.03836, "close": 0.03852, "volume": 2515881.3, "close_time": 1765360799999, "quote_volume": 96732.659266, "trades": 933, "taker_buy_base": 1362419.8, "taker_buy_quote": 52391.588736 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.03853, "high": 0.03857, "low": 0.03844, "close": 0.03854, "volume": 1850209.0, "close_time": 1765364399999, "quote_volume": 71282.751724, "trades": 951, "taker_buy_base": 1071819.6, "taker_buy_quote": 41293.259162 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.03853, "high": 0.03856, "low": 0.03843, "close": 0.03846, "volume": 1136455.3, "close_time": 1765367999999, "quote_volume": 43750.656553, "trades": 700, "taker_buy_base": 463331.8, "taker_buy_quote": 17847.604617 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03845, "high": 0.03847, "low": 0.03837, "close": 0.03844, "volume": 2000620.9, "close_time": 1765371599999, "quote_volume": 76830.377318, "trades": 722, "taker_buy_base": 974868.9, "taker_buy_quote": 37442.172828 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.03843, "high": 0.03845, "low": 0.03824, "close": 0.03824, "volume": 1849774.0, "close_time": 1765375199999, "quote_volume": 70938.125461, "trades": 910, "taker_buy_base": 485500.5, "taker_buy_quote": 18629.025886 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.03823, "high": 0.03832, "low": 0.03811, "close": 0.03811, "volume": 1723932.5, "close_time": 1765378799999, "quote_volume": 65941.54746, "trades": 535, "taker_buy_base": 599527.3, "taker_buy_quote": 22942.969739 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.03811, "high": 0.03827, "low": 0.03802, "close": 0.03814, "volume": 5090282.9, "close_time": 1765382399999, "quote_volume": 194167.462993, "trades": 1518, "taker_buy_base": 2319910.8, "taker_buy_quote": 88466.250867 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03814, "high": 0.03823, "low": 0.03809, "close": 0.03822, "volume": 761070.1, "close_time": 1765385999999, "quote_volume": 29048.956299, "trades": 337, "taker_buy_base": 578432.8, "taker_buy_quote": 22084.607918 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.03822, "high": 0.03822, "low": 0.03816, "close": 0.03822, "volume": 619900.2, "close_time": 1765389599999, "quote_volume": 23684.567925, "trades": 408, "taker_buy_base": 522622.8, "taker_buy_quote": 19969.622335 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.03822, "high": 0.03828, "low": 0.03815, "close": 0.03819, "volume": 1720749.2, "close_time": 1765393199999, "quote_volume": 65756.119791, "trades": 785, "taker_buy_base": 930966.4, "taker_buy_quote": 35587.575562 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.03819, "high": 0.03821, "low": 0.03802, "close": 0.03809, "volume": 2981332.4, "close_time": 1765396799999, "quote_volume": 113645.818722, "trades": 902, "taker_buy_base": 1294887.3, "taker_buy_quote": 49367.463565 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03809, "high": 0.03814, "low": 0.03787, "close": 0.03791, "volume": 4188380.5, "close_time": 1765400399999, "quote_volume": 159147.355594, "trades": 1782, "taker_buy_base": 1745869.0, "taker_buy_quote": 66351.143781 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0379, "high": 0.03807, "low": 0.03784, "close": 0.03801, "volume": 3358023.1, "close_time": 1765403999999, "quote_volume": 127479.211357, "trades": 841, "taker_buy_base": 1996635.3, "taker_buy_quote": 75804.827509 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.03801, "high": 0.03816, "low": 0.03796, "close": 0.03807, "volume": 3056513.9, "close_time": 1765407599999, "quote_volume": 116313.908192, "trades": 905, "taker_buy_base": 2232679.3, "taker_buy_quote": 84974.242407 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.03806, "high": 0.0381, "low": 0.03799, "close": 0.03805, "volume": 1787462.1, "close_time": 1765411199999, "quote_volume": 68005.75217, "trades": 686, "taker_buy_base": 923315.1, "taker_buy_quote": 35130.963053 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03803, "high": 0.03813, "low": 0.038, "close": 0.03811, "volume": 1568303.4, "close_time": 1765414799999, "quote_volume": 59714.581038, "trades": 1096, "taker_buy_base": 843374.6, "taker_buy_quote": 32122.385511 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.03811, "high": 0.03819, "low": 0.03808, "close": 0.0381, "volume": 1917584.7, "close_time": 1765418399999, "quote_volume": 73132.851926, "trades": 1036, "taker_buy_base": 1126605.4, "taker_buy_quote": 42971.803025 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.03808, "high": 0.03822, "low": 0.03808, "close": 0.03817, "volume": 2021690.4, "close_time": 1765421999999, "quote_volume": 77152.911367, "trades": 961, "taker_buy_base": 1587875.5, "taker_buy_quote": 60595.103248 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.03816, "high": 0.03824, "low": 0.03807, "close": 0.03824, "volume": 2279266.2, "close_time": 1765425599999, "quote_volume": 87010.837342, "trades": 887, "taker_buy_base": 989557.7, "taker_buy_quote": 37788.373313 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03824, "high": 0.03837, "low": 0.0382, "close": 0.03835, "volume": 3129504.5, "close_time": 1765429199999, "quote_volume": 119827.132525, "trades": 1726, "taker_buy_base": 1815762.7, "taker_buy_quote": 69530.721935 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.03835, "high": 0.03838, "low": 0.03829, "close": 0.03836, "volume": 969995.4, "close_time": 1765432799999, "quote_volume": 37197.094741, "trades": 886, "taker_buy_base": 686247.0, "taker_buy_quote": 26319.150923 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.03836, "high": 0.03841, "low": 0.03834, "close": 0.03837, "volume": 860807.7, "close_time": 1765436399999, "quote_volume": 33032.255542, "trades": 564, "taker_buy_base": 686224.6, "taker_buy_quote": 26333.814268 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.03838, "high": 0.03841, "low": 0.03832, "close": 0.03835, "volume": 775456.1, "close_time": 1765439999999, "quote_volume": 29749.789311, "trades": 623, "taker_buy_base": 445624.4, "taker_buy_quote": 17103.080203 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03834, "high": 0.03838, "low": 0.03829, "close": 0.03831, "volume": 967123.5, "close_time": 1765443599999, "quote_volume": 37073.336212, "trades": 686, "taker_buy_base": 476010.7, "taker_buy_quote": 18251.418465 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0383, "high": 0.03839, "low": 0.03829, "close": 0.03838, "volume": 719322.1, "close_time": 1765447199999, "quote_volume": 27581.209822, "trades": 332, "taker_buy_base": 569698.5, "taker_buy_quote": 21848.970065 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.03838, "high": 0.03844, "low": 0.03831, "close": 0.03834, "volume": 1232629.9, "close_time": 1765450799999, "quote_volume": 47292.953117, "trades": 448, "taker_buy_base": 318023.6, "taker_buy_quote": 12208.027769 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.03834, "high": 0.03838, "low": 0.03822, "close": 0.03831, "volume": 1359036.5, "close_time": 1765454399999, "quote_volume": 52039.636797, "trades": 635, "taker_buy_base": 671852.1, "taker_buy_quote": 25726.749969 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03828, "high": 0.03834, "low": 0.03814, "close": 0.03827, "volume": 2331176.9, "close_time": 1765457999999, "quote_volume": 89174.555494, "trades": 1044, "taker_buy_base": 1277596.7, "taker_buy_quote": 48882.458518 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.03826, "high": 0.03828, "low": 0.03824, "close": 0.03826, "volume": 616258.5, "close_time": 1765461599999, "quote_volume": 23573.242278, "trades": 401, "taker_buy_base": 186018.4, "taker_buy_quote": 7116.752154 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.03826, "high": 0.03838, "low": 0.03818, "close": 0.03821, "volume": 2522611.2, "close_time": 1765465199999, "quote_volume": 96581.249271, "trades": 986, "taker_buy_base": 1460342.1, "taker_buy_quote": 55931.483757 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.03821, "high": 0.03832, "low": 0.03815, "close": 0.0382, "volume": 1156318.6, "close_time": 1765468799999, "quote_volume": 44218.085858, "trades": 543, "taker_buy_base": 485102.2, "taker_buy_quote": 18560.497961 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0382, "high": 0.03825, "low": 0.03798, "close": 0.03806, "volume": 4344338.3, "close_time": 1765472399999, "quote_volume": 165643.446799, "trades": 1429, "taker_buy_base": 1923776.4, "taker_buy_quote": 73360.679592 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.03806, "high": 0.03807, "low": 0.03799, "close": 0.03806, "volume": 1239975.3, "close_time": 1765475999999, "quote_volume": 47148.131902, "trades": 678, "taker_buy_base": 880945.0, "taker_buy_quote": 33496.522948 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.03806, "high": 0.03829, "low": 0.03804, "close": 0.03816, "volume": 2205168.9, "close_time": 1765479599999, "quote_volume": 84225.940996, "trades": 868, "taker_buy_base": 1367251.1, "taker_buy_quote": 52236.423636 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.03817, "high": 0.03837, "low": 0.03808, "close": 0.03825, "volume": 4674383.1, "close_time": 1765483199999, "quote_volume": 178864.941384, "trades": 1105, "taker_buy_base": 2874591.8, "taker_buy_quote": 110014.572326 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03826, "high": 0.03836, "low": 0.03822, "close": 0.03832, "volume": 2119975.8, "close_time": 1765486799999, "quote_volume": 81170.126265, "trades": 490, "taker_buy_base": 1266854.9, "taker_buy_quote": 48520.786537 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.03832, "high": 0.03836, "low": 0.03824, "close": 0.03826, "volume": 1555283.3, "close_time": 1765490399999, "quote_volume": 59568.09456, "trades": 520, "taker_buy_base": 878396.4, "taker_buy_quote": 33657.535617 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.03826, "high": 0.03832, "low": 0.03818, "close": 0.0383, "volume": 1522269.2, "close_time": 1765493999999, "quote_volume": 58242.882519, "trades": 557, "taker_buy_base": 930105.9, "taker_buy_quote": 35593.456472 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0383, "high": 0.03836, "low": 0.03823, "close": 0.0383, "volume": 1575849.8, "close_time": 1765497599999, "quote_volume": 60377.802372, "trades": 550, "taker_buy_base": 1076807.6, "taker_buy_quote": 41257.781283 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0383, "high": 0.03831, "low": 0.03818, "close": 0.03818, "volume": 1620119.3, "close_time": 1765501199999, "quote_volume": 61981.882806, "trades": 464, "taker_buy_base": 628176.7, "taker_buy_quote": 24034.633062 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0382, "high": 0.03832, "low": 0.03819, "close": 0.03831, "volume": 1079801.0, "close_time": 1765504799999, "quote_volume": 41342.598664, "trades": 534, "taker_buy_base": 879864.9, "taker_buy_quote": 33688.965808 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.03831, "high": 0.03836, "low": 0.03827, "close": 0.03834, "volume": 877921.5, "close_time": 1765508399999, "quote_volume": 33641.892023, "trades": 403, "taker_buy_base": 607102.3, "taker_buy_quote": 23267.03009 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.03834, "high": 0.03834, "low": 0.03825, "close": 0.03831, "volume": 1166535.6, "close_time": 1765511999999, "quote_volume": 44658.727265, "trades": 353, "taker_buy_base": 558733.9, "taker_buy_quote": 21395.849671 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03831, "high": 0.03835, "low": 0.03825, "close": 0.03829, "volume": 1184789.8, "close_time": 1765515599999, "quote_volume": 45370.358552, "trades": 356, "taker_buy_base": 720909.6, "taker_buy_quote": 27608.617783 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.03828, "high": 0.03832, "low": 0.03821, "close": 0.0383, "volume": 1364732.9, "close_time": 1765519199999, "quote_volume": 52228.790107, "trades": 459, "taker_buy_base": 915523.9, "taker_buy_quote": 35044.111831 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.03831, "high": 0.03836, "low": 0.03828, "close": 0.03833, "volume": 760472.5, "close_time": 1765522799999, "quote_volume": 29141.28974, "trades": 463, "taker_buy_base": 582491.0, "taker_buy_quote": 22321.17986 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.03832, "high": 0.03841, "low": 0.03832, "close": 0.03841, "volume": 971618.6, "close_time": 1765526399999, "quote_volume": 37278.29597, "trades": 567, "taker_buy_base": 808813.2, "taker_buy_quote": 31029.03571 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03841, "high": 0.03841, "low": 0.03813, "close": 0.03824, "volume": 2722380.3, "close_time": 1765529999999, "quote_volume": 104144.540244, "trades": 609, "taker_buy_base": 759099.7, "taker_buy_quote": 29048.81966 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.03825, "high": 0.03829, "low": 0.03824, "close": 0.03829, "volume": 363626.0, "close_time": 1765533599999, "quote_volume": 13912.977859, "trades": 263, "taker_buy_base": 139743.1, "taker_buy_quote": 5347.971416 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.03827, "high": 0.03831, "low": 0.03824, "close": 0.0383, "volume": 1082973.5, "close_time": 1765537199999, "quote_volume": 41455.254131, "trades": 456, "taker_buy_base": 643479.7, "taker_buy_quote": 24637.335535 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.03829, "high": 0.03833, "low": 0.03819, "close": 0.03826, "volume": 1294549.1, "close_time": 1765540799999, "quote_volume": 49540.05921, "trades": 318, "taker_buy_base": 528084.7, "taker_buy_quote": 20211.1112 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03827, "high": 0.03833, "low": 0.03822, "close": 0.03831, "volume": 739335.7, "close_time": 1765544399999, "quote_volume": 28304.005618, "trades": 385, "taker_buy_base": 532847.5, "taker_buy_quote": 20403.841984 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.03831, "high": 0.03833, "low": 0.03828, "close": 0.0383, "volume": 646388.2, "close_time": 1765547999999, "quote_volume": 24765.373855, "trades": 232, "taker_buy_base": 332226.7, "taker_buy_quote": 12729.85854 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0383, "high": 0.03832, "low": 0.03819, "close": 0.03832, "volume": 2078910.2, "close_time": 1765551599999, "quote_volume": 79543.210424, "trades": 491, "taker_buy_base": 1130749.7, "taker_buy_quote": 43273.368296 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.03832, "high": 0.03841, "low": 0.03814, "close": 0.03827, "volume": 5430965.0, "close_time": 1765555199999, "quote_volume": 207885.803965, "trades": 1146, "taker_buy_base": 2677846.0, "taker_buy_quote": 102558.298662 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03825, "high": 0.03846, "low": 0.03811, "close": 0.03842, "volume": 4270547.4, "close_time": 1765558799999, "quote_volume": 163770.90121, "trades": 1350, "taker_buy_base": 2258629.1, "taker_buy_quote": 86653.722847 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.03842, "high": 0.0385, "low": 0.03837, "close": 0.03847, "volume": 1461927.2, "close_time": 1765562399999, "quote_volume": 56203.601279, "trades": 939, "taker_buy_base": 1002981.2, "taker_buy_quote": 38559.020395 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.03847, "high": 0.03851, "low": 0.03839, "close": 0.03839, "volume": 1470351.8, "close_time": 1765565999999, "quote_volume": 56517.615083, "trades": 516, "taker_buy_base": 522504.6, "taker_buy_quote": 20098.738857 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0384, "high": 0.0385, "low": 0.03838, "close": 0.03846, "volume": 790870.9, "close_time": 1765569599999, "quote_volume": 30392.340672, "trades": 377, "taker_buy_base": 650014.8, "taker_buy_quote": 24978.236015 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03846, "high": 0.03846, "low": 0.03835, "close": 0.03841, "volume": 719874.2, "close_time": 1765573199999, "quote_volume": 27650.388631, "trades": 451, "taker_buy_base": 404650.8, "taker_buy_quote": 15540.737245 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.03841, "high": 0.03847, "low": 0.0384, "close": 0.03845, "volume": 434374.0, "close_time": 1765576799999, "quote_volume": 16693.905703, "trades": 425, "taker_buy_base": 313606.9, "taker_buy_quote": 12052.865395 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.03845, "high": 0.03845, "low": 0.03839, "close": 0.03843, "volume": 279021.7, "close_time": 1765580399999, "quote_volume": 10721.930218, "trades": 641, "taker_buy_base": 222568.7, "taker_buy_quote": 8553.427342 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.03843, "high": 0.03844, "low": 0.03841, "close": 0.03844, "volume": 567421.9, "close_time": 1765583999999, "quote_volume": 21805.038979, "trades": 320, "taker_buy_base": 468628.2, "taker_buy_quote": 18009.371353 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03843, "high": 0.03843, "low": 0.03833, "close": 0.03833, "volume": 950078.0, "close_time": 1765587599999, "quote_volume": 36466.761643, "trades": 386, "taker_buy_base": 218339.6, "taker_buy_quote": 8378.852974 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.03833, "high": 0.03839, "low": 0.03826, "close": 0.0383, "volume": 1200239.2, "close_time": 1765591199999, "quote_volume": 46006.893387, "trades": 364, "taker_buy_base": 626776.6, "taker_buy_quote": 24031.768176 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0383, "high": 0.03833, "low": 0.03826, "close": 0.03826, "volume": 1068937.9, "close_time": 1765594799999, "quote_volume": 40925.2131, "trades": 735, "taker_buy_base": 265204.1, "taker_buy_quote": 10154.178484 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.03826, "high": 0.03828, "low": 0.0381, "close": 0.03814, "volume": 2835794.0, "close_time": 1765598399999, "quote_volume": 108323.428519, "trades": 929, "taker_buy_base": 967754.0, "taker_buy_quote": 36969.303348 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03814, "high": 0.03816, "low": 0.03798, "close": 0.03812, "volume": 2677671.0, "close_time": 1765601999999, "quote_volume": 101977.366952, "trades": 749, "taker_buy_base": 889174.1, "taker_buy_quote": 33866.400853 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.03811, "high": 0.03812, "low": 0.03806, "close": 0.0381, "volume": 349778.4, "close_time": 1765605599999, "quote_volume": 13322.792139, "trades": 79, "taker_buy_base": 145283.8, "taker_buy_quote": 5537.318613 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.03811, "high": 0.03811, "low": 0.03801, "close": 0.03805, "volume": 456697.7, "close_time": 1765609199999, "quote_volume": 17376.043286, "trades": 125, "taker_buy_base": 118340.5, "taker_buy_quote": 4502.400952 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.03806, "high": 0.03815, "low": 0.03801, "close": 0.03807, "volume": 1541381.7, "close_time": 1765612799999, "quote_volume": 58694.402186, "trades": 659, "taker_buy_base": 1051143.1, "taker_buy_quote": 40026.003021 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03806, "high": 0.03807, "low": 0.03798, "close": 0.038, "volume": 761051.0, "close_time": 1765616399999, "quote_volume": 28946.170113, "trades": 236, "taker_buy_base": 382456.6, "taker_buy_quote": 14549.401375 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.038, "high": 0.038, "low": 0.03796, "close": 0.03798, "volume": 428221.4, "close_time": 1765619999999, "quote_volume": 16263.953286, "trades": 188, "taker_buy_base": 140515.8, "taker_buy_quote": 5336.785628 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.03798, "high": 0.03805, "low": 0.03793, "close": 0.03804, "volume": 1262777.7, "close_time": 1765623599999, "quote_volume": 47981.463595, "trades": 492, "taker_buy_base": 916222.4, "taker_buy_quote": 34822.951805 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.03804, "high": 0.03816, "low": 0.03803, "close": 0.03813, "volume": 2188717.6, "close_time": 1765627199999, "quote_volume": 83388.585883, "trades": 720, "taker_buy_base": 1388517.5, "taker_buy_quote": 52900.603524 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03813, "high": 0.03815, "low": 0.03809, "close": 0.03815, "volume": 1076047.1, "close_time": 1765630799999, "quote_volume": 41026.482961, "trades": 524, "taker_buy_base": 638646.7, "taker_buy_quote": 24352.789524 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.03815, "high": 0.03821, "low": 0.03814, "close": 0.03821, "volume": 1146099.3, "close_time": 1765634399999, "quote_volume": 43741.283734, "trades": 604, "taker_buy_base": 617687.3, "taker_buy_quote": 23577.956191 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.03821, "high": 0.03823, "low": 0.03816, "close": 0.03823, "volume": 1381502.6, "close_time": 1765637999999, "quote_volume": 52778.014603, "trades": 557, "taker_buy_base": 746897.5, "taker_buy_quote": 28539.955129 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.03823, "high": 0.03823, "low": 0.0382, "close": 0.03823, "volume": 825594.3, "close_time": 1765641599999, "quote_volume": 31559.484758, "trades": 455, "taker_buy_base": 586422.1, "taker_buy_quote": 22418.767718 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03823, "high": 0.03823, "low": 0.0382, "close": 0.03822, "volume": 408167.1, "close_time": 1765645199999, "quote_volume": 15602.331186, "trades": 422, "taker_buy_base": 309640.4, "taker_buy_quote": 11837.254628 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.03822, "high": 0.03824, "low": 0.0382, "close": 0.03822, "volume": 658966.8, "close_time": 1765648799999, "quote_volume": 25190.88108, "trades": 502, "taker_buy_base": 460677.4, "taker_buy_quote": 17611.799975 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.03822, "high": 0.03827, "low": 0.03818, "close": 0.03825, "volume": 628326.2, "close_time": 1765652399999, "quote_volume": 24019.738256, "trades": 450, "taker_buy_base": 319406.2, "taker_buy_quote": 12212.335528 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.03825, "high": 0.03826, "low": 0.03824, "close": 0.03826, "volume": 490796.7, "close_time": 1765655999999, "quote_volume": 18773.79915, "trades": 349, "taker_buy_base": 353545.2, "taker_buy_quote": 13524.801448 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03826, "high": 0.03828, "low": 0.03824, "close": 0.03827, "volume": 855229.7, "close_time": 1765659599999, "quote_volume": 32717.632305, "trades": 373, "taker_buy_base": 297496.4, "taker_buy_quote": 11383.738303 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.03826, "high": 0.03834, "low": 0.03826, "close": 0.03833, "volume": 1250535.4, "close_time": 1765663199999, "quote_volume": 47892.675169, "trades": 673, "taker_buy_base": 778091.5, "taker_buy_quote": 29796.024856 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.03833, "high": 0.03841, "low": 0.03831, "close": 0.03835, "volume": 1669389.6, "close_time": 1765666799999, "quote_volume": 64027.205403, "trades": 726, "taker_buy_base": 1091168.1, "taker_buy_quote": 41854.144435 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.03835, "high": 0.0384, "low": 0.03835, "close": 0.03839, "volume": 1442100.6, "close_time": 1765670399999, "quote_volume": 55335.895658, "trades": 594, "taker_buy_base": 1239228.8, "taker_buy_quote": 47550.578832 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03839, "high": 0.03843, "low": 0.03837, "close": 0.03843, "volume": 1312875.6, "close_time": 1765673999999, "quote_volume": 50424.921758, "trades": 622, "taker_buy_base": 758366.7, "taker_buy_quote": 29130.368516 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.03843, "high": 0.03846, "low": 0.03842, "close": 0.03845, "volume": 843259.2, "close_time": 1765677599999, "quote_volume": 32412.818784, "trades": 466, "taker_buy_base": 444776.6, "taker_buy_quote": 17099.049333 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.03845, "high": 0.03847, "low": 0.03844, "close": 0.03847, "volume": 621544.8, "close_time": 1765681199999, "quote_volume": 23900.335231, "trades": 354, "taker_buy_base": 246766.3, "taker_buy_quote": 9490.0721 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.03847, "high": 0.03847, "low": 0.03842, "close": 0.03843, "volume": 259692.5, "close_time": 1765684799999, "quote_volume": 9985.527372, "trades": 303, "taker_buy_base": 120545.3, "taker_buy_quote": 4636.085182 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03843, "high": 0.0385, "low": 0.03842, "close": 0.0385, "volume": 526006.1, "close_time": 1765688399999, "quote_volume": 20239.753535, "trades": 346, "taker_buy_base": 374109.7, "taker_buy_quote": 14395.408068 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0385, "high": 0.03854, "low": 0.03845, "close": 0.03854, "volume": 1758839.0, "close_time": 1765691999999, "quote_volume": 67702.495054, "trades": 502, "taker_buy_base": 638293.9, "taker_buy_quote": 24580.282719 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.03854, "high": 0.03855, "low": 0.03847, "close": 0.03852, "volume": 1241141.5, "close_time": 1765695599999, "quote_volume": 47801.200929, "trades": 474, "taker_buy_base": 371045.1, "taker_buy_quote": 14298.500425 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.03853, "high": 0.03857, "low": 0.03852, "close": 0.03856, "volume": 586651.4, "close_time": 1765699199999, "quote_volume": 22612.565271, "trades": 368, "taker_buy_base": 375301.6, "taker_buy_quote": 14465.904385 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03856, "high": 0.03858, "low": 0.03855, "close": 0.03857, "volume": 697451.0, "close_time": 1765702799999, "quote_volume": 26896.457935, "trades": 387, "taker_buy_base": 560871.0, "taker_buy_quote": 21630.91203 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03856, "high": 0.03859, "low": 0.03853, "close": 0.03858, "volume": 865863.0, "close_time": 1765706399999, "quote_volume": 33391.53691, "trades": 507, "taker_buy_base": 734175.4, "taker_buy_quote": 28313.673156 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.03858, "high": 0.03861, "low": 0.03848, "close": 0.03859, "volume": 1937192.5, "close_time": 1765709999999, "quote_volume": 74704.108578, "trades": 684, "taker_buy_base": 961171.7, "taker_buy_quote": 37061.671653 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.03859, "high": 0.03863, "low": 0.03843, "close": 0.03859, "volume": 2599062.4, "close_time": 1765713599999, "quote_volume": 100190.324204, "trades": 785, "taker_buy_base": 1339294.4, "taker_buy_quote": 51639.683937 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03859, "high": 0.03859, "low": 0.0385, "close": 0.03856, "volume": 1192706.1, "close_time": 1765717199999, "quote_volume": 45946.320396, "trades": 282, "taker_buy_base": 675670.1, "taker_buy_quote": 26023.883777 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.03856, "high": 0.03867, "low": 0.03848, "close": 0.03855, "volume": 2287984.1, "close_time": 1765720799999, "quote_volume": 88256.122118, "trades": 713, "taker_buy_base": 1458278.8, "taker_buy_quote": 56252.657232 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03856, "high": 0.03857, "low": 0.03841, "close": 0.03849, "volume": 1613199.2, "close_time": 1765724399999, "quote_volume": 62075.798953, "trades": 499, "taker_buy_base": 990393.0, "taker_buy_quote": 38102.168771 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.03849, "high": 0.03857, "low": 0.03848, "close": 0.0385, "volume": 974056.9, "close_time": 1765727999999, "quote_volume": 37515.229729, "trades": 449, "taker_buy_base": 558386.8, "taker_buy_quote": 21504.729485 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0385, "high": 0.03857, "low": 0.03848, "close": 0.03855, "volume": 1034608.3, "close_time": 1765731599999, "quote_volume": 39872.700988, "trades": 428, "taker_buy_base": 624432.2, "taker_buy_quote": 24066.224219 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.03855, "high": 0.03862, "low": 0.03849, "close": 0.0386, "volume": 1041473.3, "close_time": 1765735199999, "quote_volume": 40169.449727, "trades": 459, "taker_buy_base": 635186.9, "taker_buy_quote": 24505.66784 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0386, "high": 0.03863, "low": 0.03856, "close": 0.03863, "volume": 699093.2, "close_time": 1765738799999, "quote_volume": 26991.965496, "trades": 456, "taker_buy_base": 544738.9, "taker_buy_quote": 21033.941386 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.03863, "high": 0.03865, "low": 0.03861, "close": 0.03865, "volume": 943698.1, "close_time": 1765742399999, "quote_volume": 36455.744195, "trades": 450, "taker_buy_base": 433162.7, "taker_buy_quote": 16736.962925 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03865, "high": 0.03873, "low": 0.03864, "close": 0.03871, "volume": 1535793.3, "close_time": 1765745999999, "quote_volume": 59415.12021, "trades": 785, "taker_buy_base": 1126546.2, "taker_buy_quote": 43584.027241 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0387, "high": 0.03876, "low": 0.0387, "close": 0.03874, "volume": 801159.2, "close_time": 1765749599999, "quote_volume": 31024.96679, "trades": 511, "taker_buy_base": 494098.3, "taker_buy_quote": 19137.155664 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.03874, "high": 0.03874, "low": 0.03864, "close": 0.03866, "volume": 1468118.3, "close_time": 1765753199999, "quote_volume": 56794.508569, "trades": 513, "taker_buy_base": 385429.6, "taker_buy_quote": 14908.656608 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.03866, "high": 0.03872, "low": 0.03855, "close": 0.03871, "volume": 4400979.5, "close_time": 1765756799999, "quote_volume": 170080.307541, "trades": 770, "taker_buy_base": 2615175.3, "taker_buy_quote": 101064.921773 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03871, "high": 0.03895, "low": 0.03868, "close": 0.03876, "volume": 4397833.4, "close_time": 1765760399999, "quote_volume": 170506.789614, "trades": 1165, "taker_buy_base": 1911786.3, "taker_buy_quote": 74172.982776 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.03875, "high": 0.03883, "low": 0.03869, "close": 0.03874, "volume": 1780288.5, "close_time": 1765763999999, "quote_volume": 69002.019688, "trades": 404, "taker_buy_base": 739256.2, "taker_buy_quote": 28661.208606 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03874, "high": 0.03882, "low": 0.03873, "close": 0.03879, "volume": 594833.2, "close_time": 1765767599999, "quote_volume": 23059.925538, "trades": 341, "taker_buy_base": 519985.9, "taker_buy_quote": 20158.573512 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.03878, "high": 0.03883, "low": 0.03875, "close": 0.03879, "volume": 584716.9, "close_time": 1765771199999, "quote_volume": 22682.869422, "trades": 426, "taker_buy_base": 361067.5, "taker_buy_quote": 14008.232186 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03879, "high": 0.03882, "low": 0.03877, "close": 0.03881, "volume": 470510.3, "close_time": 1765774799999, "quote_volume": 18253.451026, "trades": 371, "taker_buy_base": 226346.3, "taker_buy_quote": 8782.631307 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03881, "high": 0.03882, "low": 0.03876, "close": 0.03878, "volume": 211925.6, "close_time": 1765778399999, "quote_volume": 8220.271745, "trades": 289, "taker_buy_base": 105571.1, "taker_buy_quote": 4096.289841 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.03878, "high": 0.0388, "low": 0.03872, "close": 0.03877, "volume": 1063669.2, "close_time": 1765781999999, "quote_volume": 41226.120069, "trades": 492, "taker_buy_base": 533473.9, "taker_buy_quote": 20678.050121 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03877, "high": 0.03877, "low": 0.03861, "close": 0.03869, "volume": 2010787.5, "close_time": 1765785599999, "quote_volume": 77805.777973, "trades": 584, "taker_buy_base": 793371.0, "taker_buy_quote": 30700.026742 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0387, "high": 0.03879, "low": 0.03865, "close": 0.03867, "volume": 1969731.8, "close_time": 1765789199999, "quote_volume": 76228.26684, "trades": 512, "taker_buy_base": 1578142.1, "taker_buy_quote": 61075.598251 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.03867, "high": 0.03868, "low": 0.03858, "close": 0.03867, "volume": 1068150.7, "close_time": 1765792799999, "quote_volume": 41269.982865, "trades": 616, "taker_buy_base": 498933.0, "taker_buy_quote": 19280.496712 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.03866, "high": 0.03885, "low": 0.03865, "close": 0.03885, "volume": 2397671.1, "close_time": 1765796399999, "quote_volume": 92968.856895, "trades": 686, "taker_buy_base": 1379303.4, "taker_buy_quote": 53481.554945 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.03885, "high": 0.03907, "low": 0.03884, "close": 0.03903, "volume": 5437839.8, "close_time": 1765799999999, "quote_volume": 211880.4086, "trades": 1552, "taker_buy_base": 2728942.0, "taker_buy_quote": 106312.612723 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03903, "high": 0.03913, "low": 0.03888, "close": 0.03907, "volume": 3003155.8, "close_time": 1765803599999, "quote_volume": 117186.306186, "trades": 994, "taker_buy_base": 1836064.0, "taker_buy_quote": 71663.094635 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.03907, "high": 0.03908, "low": 0.03896, "close": 0.03901, "volume": 1328571.1, "close_time": 1765807199999, "quote_volume": 51852.674681, "trades": 591, "taker_buy_base": 511985.2, "taker_buy_quote": 19987.564781 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.039, "high": 0.03905, "low": 0.03882, "close": 0.03889, "volume": 3811093.6, "close_time": 1765810799999, "quote_volume": 148426.989157, "trades": 692, "taker_buy_base": 1722752.8, "taker_buy_quote": 67144.233194 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.03888, "high": 0.03922, "low": 0.03874, "close": 0.03911, "volume": 10627368.6, "close_time": 1765814399999, "quote_volume": 414506.495855, "trades": 1837, "taker_buy_base": 5626580.6, "taker_buy_quote": 219466.4778 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0391, "high": 0.03925, "low": 0.03898, "close": 0.03915, "volume": 4825315.7, "close_time": 1765817999999, "quote_volume": 188816.873061, "trades": 1477, "taker_buy_base": 2689000.0, "taker_buy_quote": 105265.528276 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.03914, "high": 0.03915, "low": 0.03868, "close": 0.03892, "volume": 5590885.0, "close_time": 1765821599999, "quote_volume": 217681.399655, "trades": 1455, "taker_buy_base": 2167545.4, "taker_buy_quote": 84323.669592 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.03892, "high": 0.03903, "low": 0.03888, "close": 0.039, "volume": 2080361.5, "close_time": 1765825199999, "quote_volume": 81027.506347, "trades": 674, "taker_buy_base": 1416680.7, "taker_buy_quote": 55175.692934 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.039, "high": 0.039, "low": 0.03894, "close": 0.039, "volume": 698817.2, "close_time": 1765828799999, "quote_volume": 27235.884863, "trades": 596, "taker_buy_base": 533994.8, "taker_buy_quote": 20815.081071 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.039, "high": 0.03905, "low": 0.03895, "close": 0.03902, "volume": 1102014.5, "close_time": 1765832399999, "quote_volume": 42982.689543, "trades": 708, "taker_buy_base": 630244.2, "taker_buy_quote": 24583.128047 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.03902, "high": 0.03916, "low": 0.03899, "close": 0.0391, "volume": 2241675.9, "close_time": 1765835999999, "quote_volume": 87599.527911, "trades": 764, "taker_buy_base": 1335641.2, "taker_buy_quote": 52188.939818 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0391, "high": 0.03919, "low": 0.03905, "close": 0.03917, "volume": 3121638.6, "close_time": 1765839599999, "quote_volume": 122163.631118, "trades": 1496, "taker_buy_base": 1944883.9, "taker_buy_quote": 76119.177423 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.03917, "high": 0.03937, "low": 0.03916, "close": 0.03928, "volume": 4660247.9, "close_time": 1765843199999, "quote_volume": 182900.695172, "trades": 1687, "taker_buy_base": 2517023.7, "taker_buy_quote": 98750.610996 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03928, "high": 0.03933, "low": 0.03922, "close": 0.03923, "volume": 1323752.0, "close_time": 1765846799999, "quote_volume": 51968.35395, "trades": 594, "taker_buy_base": 480804.8, "taker_buy_quote": 18885.393698 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.03923, "high": 0.03936, "low": 0.03919, "close": 0.03935, "volume": 2492635.7, "close_time": 1765850399999, "quote_volume": 97948.574907, "trades": 914, "taker_buy_base": 1804649.1, "taker_buy_quote": 70914.07017 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.03935, "high": 0.03941, "low": 0.03925, "close": 0.03934, "volume": 2399334.9, "close_time": 1765853999999, "quote_volume": 94404.846051, "trades": 1091, "taker_buy_base": 1319017.9, "taker_buy_quote": 51902.078904 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.03933, "high": 0.0395, "low": 0.03932, "close": 0.03949, "volume": 3000381.3, "close_time": 1765857599999, "quote_volume": 118311.726198, "trades": 1132, "taker_buy_base": 2276868.7, "taker_buy_quote": 89781.411778 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.03949, "high": 0.03974, "low": 0.03948, "close": 0.03958, "volume": 4479224.8, "close_time": 1765861199999, "quote_volume": 177263.981456, "trades": 1549, "taker_buy_base": 2570009.2, "taker_buy_quote": 101709.683639 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.03958, "high": 0.03966, "low": 0.03955, "close": 0.03959, "volume": 1426369.8, "close_time": 1765864799999, "quote_volume": 56501.199429, "trades": 588, "taker_buy_base": 834549.9, "taker_buy_quote": 33063.049521 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0396, "high": 0.03982, "low": 0.0396, "close": 0.03981, "volume": 4182578.8, "close_time": 1765868399999, "quote_volume": 166175.919046, "trades": 1336, "taker_buy_base": 3121319.9, "taker_buy_quote": 124022.754193 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.03981, "high": 0.03982, "low": 0.03927, "close": 0.03942, "volume": 5308670.7, "close_time": 1765871999999, "quote_volume": 210025.295925, "trades": 1379, "taker_buy_base": 1746554.7, "taker_buy_quote": 69082.012987 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03941, "high": 0.03948, "low": 0.0394, "close": 0.03943, "volume": 1782452.3, "close_time": 1765875599999, "quote_volume": 70303.369208, "trades": 634, "taker_buy_base": 1014623.7, "taker_buy_quote": 40022.11095 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.03942, "high": 0.03972, "low": 0.03942, "close": 0.03961, "volume": 4508257.7, "close_time": 1765879199999, "quote_volume": 178465.239412, "trades": 1233, "taker_buy_base": 2766039.6, "taker_buy_quote": 109486.732649 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.03961, "high": 0.03972, "low": 0.03955, "close": 0.03959, "volume": 1796928.6, "close_time": 1765882799999, "quote_volume": 71210.780204, "trades": 587, "taker_buy_base": 1059807.5, "taker_buy_quote": 42005.167429 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.03959, "high": 0.03971, "low": 0.03956, "close": 0.03969, "volume": 2298478.8, "close_time": 1765886399999, "quote_volume": 91135.399758, "trades": 855, "taker_buy_base": 1804876.3, "taker_buy_quote": 71575.939596 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03969, "high": 0.03986, "low": 0.03969, "close": 0.03979, "volume": 2767611.6, "close_time": 1765889999999, "quote_volume": 110105.709928, "trades": 1370, "taker_buy_base": 1776530.0, "taker_buy_quote": 70677.225033 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.03979, "high": 0.03983, "low": 0.03963, "close": 0.03979, "volume": 2284289.7, "close_time": 1765893599999, "quote_volume": 90781.362758, "trades": 594, "taker_buy_base": 1195334.5, "taker_buy_quote": 47517.625265 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.03977, "high": 0.03989, "low": 0.03962, "close": 0.03983, "volume": 3942144.2, "close_time": 1765897199999, "quote_volume": 156896.003944, "trades": 1015, "taker_buy_base": 2087991.3, "taker_buy_quote": 83119.568204 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.03982, "high": 0.03998, "low": 0.0398, "close": 0.03998, "volume": 2882524.0, "close_time": 1765900799999, "quote_volume": 114971.29692, "trades": 1329, "taker_buy_base": 2224003.0, "taker_buy_quote": 88716.492386 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03997, "high": 0.04001, "low": 0.03984, "close": 0.03991, "volume": 2342684.4, "close_time": 1765904399999, "quote_volume": 93539.435023, "trades": 791, "taker_buy_base": 1102135.8, "taker_buy_quote": 44030.081484 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.03991, "high": 0.03993, "low": 0.03986, "close": 0.03992, "volume": 874418.8, "close_time": 1765907999999, "quote_volume": 34873.834063, "trades": 485, "taker_buy_base": 420402.7, "taker_buy_quote": 16768.142419 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.03991, "high": 0.03995, "low": 0.03988, "close": 0.03995, "volume": 834781.8, "close_time": 1765911599999, "quote_volume": 33321.862436, "trades": 377, "taker_buy_base": 599806.7, "taker_buy_quote": 23943.7444 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.03994, "high": 0.04005, "low": 0.03992, "close": 0.04003, "volume": 1969212.8, "close_time": 1765915199999, "quote_volume": 78752.437364, "trades": 704, "taker_buy_base": 1209814.6, "taker_buy_quote": 48386.494494 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.04003, "high": 0.04003, "low": 0.03995, "close": 0.04001, "volume": 926168.5, "close_time": 1765918799999, "quote_volume": 37027.104694, "trades": 330, "taker_buy_base": 231136.4, "taker_buy_quote": 9242.402754 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.04, "high": 0.04002, "low": 0.03996, "close": 0.03998, "volume": 529200.3, "close_time": 1765922399999, "quote_volume": 21165.555957, "trades": 364, "taker_buy_base": 306953.5, "taker_buy_quote": 12278.751437 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.03998, "high": 0.03998, "low": 0.03985, "close": 0.03994, "volume": 2133752.1, "close_time": 1765925999999, "quote_volume": 85152.079254, "trades": 723, "taker_buy_base": 810274.2, "taker_buy_quote": 32340.539382 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.03994, "high": 0.04004, "low": 0.03991, "close": 0.04001, "volume": 1529426.9, "close_time": 1765929599999, "quote_volume": 61146.858954, "trades": 442, "taker_buy_base": 1223536.8, "taker_buy_quote": 48915.424436 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.04001, "high": 0.04007, "low": 0.03998, "close": 0.04003, "volume": 647141.0, "close_time": 1765933199999, "quote_volume": 25902.221642, "trades": 379, "taker_buy_base": 496540.6, "taker_buy_quote": 19874.751301 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.04003, "high": 0.0402, "low": 0.03999, "close": 0.0402, "volume": 1343660.0, "close_time": 1765936799999, "quote_volume": 53871.364419, "trades": 667, "taker_buy_base": 836606.6, "taker_buy_quote": 33538.046614 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.04021, "high": 0.04089, "low": 0.0402, "close": 0.04086, "volume": 5037344.9, "close_time": 1765940399999, "quote_volume": 204504.937759, "trades": 1462, "taker_buy_base": 3006944.4, "taker_buy_quote": 122033.952731 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.04084, "high": 0.04108, "low": 0.04078, "close": 0.04093, "volume": 3807230.9, "close_time": 1765943999999, "quote_volume": 155944.716504, "trades": 946, "taker_buy_base": 1937998.3, "taker_buy_quote": 79351.890652 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.04093, "high": 0.0411, "low": 0.04044, "close": 0.04061, "volume": 5222732.4, "close_time": 1765947599999, "quote_volume": 213024.181405, "trades": 1745, "taker_buy_base": 2286428.2, "taker_buy_quote": 93161.838412 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.04063, "high": 0.0411, "low": 0.04053, "close": 0.04106, "volume": 2908395.5, "close_time": 1765951199999, "quote_volume": 118687.913305, "trades": 1551, "taker_buy_base": 1447502.5, "taker_buy_quote": 59109.538444 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.04106, "high": 0.04156, "low": 0.04106, "close": 0.04131, "volume": 2849873.3, "close_time": 1765954799999, "quote_volume": 117779.890932, "trades": 1255, "taker_buy_base": 1700056.6, "taker_buy_quote": 70261.085182 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.04131, "high": 0.0415, "low": 0.0412, "close": 0.04139, "volume": 1102182.7, "close_time": 1765958399999, "quote_volume": 45585.234154, "trades": 764, "taker_buy_base": 514820.0, "taker_buy_quote": 21299.195481 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.04141, "high": 0.04157, "low": 0.04121, "close": 0.04157, "volume": 1559184.4, "close_time": 1765961999999, "quote_volume": 64475.683437, "trades": 656, "taker_buy_base": 1012323.7, "taker_buy_quote": 41850.292444 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.04155, "high": 0.04179, "low": 0.04137, "close": 0.04164, "volume": 6394040.9, "close_time": 1765965599999, "quote_volume": 265900.779246, "trades": 1561, "taker_buy_base": 3182653.6, "taker_buy_quote": 132341.086045 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.04165, "high": 0.04171, "low": 0.04145, "close": 0.04159, "volume": 3989779.2, "close_time": 1765969199999, "quote_volume": 165925.345862, "trades": 1103, "taker_buy_base": 1637836.1, "taker_buy_quote": 68133.424073 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0416, "high": 0.0416, "low": 0.04075, "close": 0.04135, "volume": 5780264.4, "close_time": 1765972799999, "quote_volume": 237399.487616, "trades": 1550, "taker_buy_base": 2570567.9, "taker_buy_quote": 105556.071399 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.04136, "high": 0.04163, "low": 0.04132, "close": 0.04134, "volume": 2641525.4, "close_time": 1765976399999, "quote_volume": 109530.986124, "trades": 1268, "taker_buy_base": 1456096.3, "taker_buy_quote": 60369.736049 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.04135, "high": 0.04164, "low": 0.04114, "close": 0.04134, "volume": 2792289.0, "close_time": 1765979999999, "quote_volume": 115505.115574, "trades": 1134, "taker_buy_base": 1307925.1, "taker_buy_quote": 54153.331055 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.04135, "high": 0.04167, "low": 0.04112, "close": 0.04122, "volume": 3964919.4, "close_time": 1765983599999, "quote_volume": 164227.640213, "trades": 1106, "taker_buy_base": 1964763.5, "taker_buy_quote": 81460.207787 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.04124, "high": 0.04139, "low": 0.04004, "close": 0.04018, "volume": 12160751.4, "close_time": 1765987199999, "quote_volume": 495210.628637, "trades": 4353, "taker_buy_base": 4608285.1, "taker_buy_quote": 188030.862797 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.04017, "high": 0.04046, "low": 0.04006, "close": 0.04039, "volume": 2089503.1, "close_time": 1765990799999, "quote_volume": 84134.494771, "trades": 787, "taker_buy_base": 980040.1, "taker_buy_quote": 39463.975221 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.04039, "high": 0.04096, "low": 0.04035, "close": 0.04081, "volume": 5611506.4, "close_time": 1765994399999, "quote_volume": 228449.877703, "trades": 1740, "taker_buy_base": 3974543.0, "taker_buy_quote": 161764.215862 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0408, "high": 0.04101, "low": 0.0406, "close": 0.04087, "volume": 1522121.3, "close_time": 1765997999999, "quote_volume": 62092.378599, "trades": 563, "taker_buy_base": 725898.8, "taker_buy_quote": 29638.268563 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.04087, "high": 0.04112, "low": 0.04073, "close": 0.04112, "volume": 958986.0, "close_time": 1766001599999, "quote_volume": 39302.340854, "trades": 496, "taker_buy_base": 566381.7, "taker_buy_quote": 23235.324243 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.04111, "high": 0.04117, "low": 0.04056, "close": 0.04057, "volume": 1884643.9, "close_time": 1766005199999, "quote_volume": 76856.230053, "trades": 1498, "taker_buy_base": 627498.7, "taker_buy_quote": 25615.212206 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.04061, "high": 0.04084, "low": 0.04046, "close": 0.0408, "volume": 962237.3, "close_time": 1766008799999, "quote_volume": 39132.665062, "trades": 981, "taker_buy_base": 506933.8, "taker_buy_quote": 20641.011996 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0408, "high": 0.04081, "low": 0.04031, "close": 0.04038, "volume": 2295707.0, "close_time": 1766012399999, "quote_volume": 92924.096403, "trades": 865, "taker_buy_base": 668426.6, "taker_buy_quote": 27079.469252 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.04036, "high": 0.04038, "low": 0.03991, "close": 0.04, "volume": 3678169.5, "close_time": 1766015999999, "quote_volume": 147586.704225, "trades": 987, "taker_buy_base": 1460862.3, "taker_buy_quote": 58632.220064 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.04001, "high": 0.04042, "low": 0.03957, "close": 0.04018, "volume": 5473175.4, "close_time": 1766019599999, "quote_volume": 218694.839221, "trades": 1264, "taker_buy_base": 2526667.3, "taker_buy_quote": 101116.697506 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0402, "high": 0.0402, "low": 0.03993, "close": 0.04, "volume": 2458149.5, "close_time": 1766023199999, "quote_volume": 98423.137385, "trades": 717, "taker_buy_base": 1031781.6, "taker_buy_quote": 41334.541486 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.04, "high": 0.0401, "low": 0.03996, "close": 0.04005, "volume": 1332088.5, "close_time": 1766026799999, "quote_volume": 53312.379176, "trades": 876, "taker_buy_base": 760845.3, "taker_buy_quote": 30463.293289 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.04004, "high": 0.04012, "low": 0.04003, "close": 0.04012, "volume": 301431.1, "close_time": 1766030399999, "quote_volume": 12080.18092, "trades": 405, "taker_buy_base": 249991.8, "taker_buy_quote": 10019.851708 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.04012, "high": 0.04016, "low": 0.04002, "close": 0.04005, "volume": 379733.3, "close_time": 1766033999999, "quote_volume": 15214.888155, "trades": 506, "taker_buy_base": 305929.6, "taker_buy_quote": 12258.218982 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.04004, "high": 0.04008, "low": 0.03983, "close": 0.03992, "volume": 2675411.7, "close_time": 1766037599999, "quote_volume": 106863.013211, "trades": 2003, "taker_buy_base": 716227.2, "taker_buy_quote": 28610.734574 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.03992, "high": 0.04001, "low": 0.0399, "close": 0.03995, "volume": 1491120.5, "close_time": 1766041199999, "quote_volume": 59575.90574, "trades": 901, "taker_buy_base": 773333.5, "taker_buy_quote": 30910.747973 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.03995, "high": 0.04004, "low": 0.03983, "close": 0.03993, "volume": 2485687.1, "close_time": 1766044799999, "quote_volume": 99240.559863, "trades": 1879, "taker_buy_base": 1152715.1, "taker_buy_quote": 46032.557006 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.03991, "high": 0.03991, "low": 0.03969, "close": 0.03974, "volume": 4016284.6, "close_time": 1766048399999, "quote_volume": 159732.785766, "trades": 2325, "taker_buy_base": 1212107.4, "taker_buy_quote": 48203.630311 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.03974, "high": 0.03983, "low": 0.03973, "close": 0.03974, "volume": 1138275.4, "close_time": 1766051999999, "quote_volume": 45290.005216, "trades": 469, "taker_buy_base": 579950.4, "taker_buy_quote": 23080.697282 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.03974, "high": 0.03982, "low": 0.03972, "close": 0.03978, "volume": 811276.9, "close_time": 1766055599999, "quote_volume": 32254.894398, "trades": 432, "taker_buy_base": 306528.5, "taker_buy_quote": 12189.922302 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.03978, "high": 0.03978, "low": 0.03958, "close": 0.03975, "volume": 2097684.7, "close_time": 1766059199999, "quote_volume": 83239.520533, "trades": 1491, "taker_buy_base": 747768.7, "taker_buy_quote": 29677.591196 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.03976, "high": 0.03978, "low": 0.03968, "close": 0.03972, "volume": 802228.3, "close_time": 1766062799999, "quote_volume": 31868.027208, "trades": 603, "taker_buy_base": 278779.3, "taker_buy_quote": 11077.317343 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.03972, "high": 0.03995, "low": 0.0397, "close": 0.0398, "volume": 4492781.9, "close_time": 1766066399999, "quote_volume": 178968.309437, "trades": 1416, "taker_buy_base": 2656627.7, "taker_buy_quote": 105838.735187 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0398, "high": 0.03996, "low": 0.03966, "close": 0.03995, "volume": 4429258.3, "close_time": 1766069999999, "quote_volume": 176201.30908, "trades": 1662, "taker_buy_base": 2157751.1, "taker_buy_quote": 85934.257092 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.03995, "high": 0.04006, "low": 0.03984, "close": 0.03984, "volume": 4560525.7, "close_time": 1766073599999, "quote_volume": 182117.925505, "trades": 1774, "taker_buy_base": 2452925.7, "taker_buy_quote": 97999.490899 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.03983, "high": 0.03987, "low": 0.03965, "close": 0.03977, "volume": 4340500.9, "close_time": 1766077199999, "quote_volume": 172573.185924, "trades": 1214, "taker_buy_base": 1652486.9, "taker_buy_quote": 65720.65331 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.03977, "high": 0.03984, "low": 0.03957, "close": 0.03983, "volume": 4580956.8, "close_time": 1766080799999, "quote_volume": 181917.532249, "trades": 1944, "taker_buy_base": 2519064.5, "taker_buy_quote": 100090.881924 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.03983, "high": 0.03995, "low": 0.03982, "close": 0.03989, "volume": 1816634.1, "close_time": 1766084399999, "quote_volume": 72466.720993, "trades": 900, "taker_buy_base": 1028107.7, "taker_buy_quote": 41008.400894 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.03989, "high": 0.03994, "low": 0.03972, "close": 0.03979, "volume": 4089406.6, "close_time": 1766087999999, "quote_volume": 162834.294933, "trades": 1610, "taker_buy_base": 1744103.0, "taker_buy_quote": 69479.027939 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.03977, "high": 0.03999, "low": 0.03975, "close": 0.03975, "volume": 3933496.1, "close_time": 1766091599999, "quote_volume": 156769.21296, "trades": 1311, "taker_buy_base": 2245922.4, "taker_buy_quote": 89537.838194 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.03977, "high": 0.03986, "low": 0.03963, "close": 0.03964, "volume": 2013107.9, "close_time": 1766095199999, "quote_volume": 80031.964982, "trades": 1165, "taker_buy_base": 664385.0, "taker_buy_quote": 26428.995473 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.03963, "high": 0.03981, "low": 0.03953, "close": 0.03975, "volume": 2731152.4, "close_time": 1766098799999, "quote_volume": 108396.926442, "trades": 1965, "taker_buy_base": 1834296.1, "taker_buy_quote": 72828.830014 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.03975, "high": 0.03983, "low": 0.03973, "close": 0.03981, "volume": 1040946.8, "close_time": 1766102399999, "quote_volume": 41417.454284, "trades": 701, "taker_buy_base": 817847.5, "taker_buy_quote": 32541.664387 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.03981, "high": 0.03983, "low": 0.03971, "close": 0.03975, "volume": 1132434.8, "close_time": 1766105999999, "quote_volume": 45025.227802, "trades": 765, "taker_buy_base": 490731.3, "taker_buy_quote": 19519.372414 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.03974, "high": 0.03979, "low": 0.03967, "close": 0.03974, "volume": 842885.8, "close_time": 1766109599999, "quote_volume": 33483.578435, "trades": 584, "taker_buy_base": 337598.8, "taker_buy_quote": 13416.749422 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.03974, "high": 0.03985, "low": 0.03973, "close": 0.0398, "volume": 1385704.1, "close_time": 1766113199999, "quote_volume": 55152.560446, "trades": 692, "taker_buy_base": 994742.4, "taker_buy_quote": 39593.913406 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0398, "high": 0.04009, "low": 0.03973, "close": 0.03987, "volume": 5613114.4, "close_time": 1766116799999, "quote_volume": 223944.488349, "trades": 1458, "taker_buy_base": 3043893.3, "taker_buy_quote": 121462.575018 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.03986, "high": 0.03997, "low": 0.03982, "close": 0.03987, "volume": 2507293.0, "close_time": 1766120399999, "quote_volume": 99989.349324, "trades": 872, "taker_buy_base": 1452913.0, "taker_buy_quote": 57950.90152 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.03987, "high": 0.03992, "low": 0.03976, "close": 0.03986, "volume": 1448300.1, "close_time": 1766123999999, "quote_volume": 57699.732012, "trades": 654, "taker_buy_base": 729355.7, "taker_buy_quote": 29063.538915 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.03985, "high": 0.03993, "low": 0.03981, "close": 0.03989, "volume": 987885.3, "close_time": 1766127599999, "quote_volume": 39377.116468, "trades": 663, "taker_buy_base": 677421.9, "taker_buy_quote": 27011.218019 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.03989, "high": 0.03996, "low": 0.03987, "close": 0.03995, "volume": 1286132.2, "close_time": 1766131199999, "quote_volume": 51345.750627, "trades": 527, "taker_buy_base": 1014127.7, "taker_buy_quote": 40488.733705 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.03995, "high": 0.03997, "low": 0.03992, "close": 0.03994, "volume": 575826.4, "close_time": 1766134799999, "quote_volume": 23001.248592, "trades": 394, "taker_buy_base": 460454.4, "taker_buy_quote": 18393.183829 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.03994, "high": 0.03994, "low": 0.03985, "close": 0.03988, "volume": 489145.0, "close_time": 1766138399999, "quote_volume": 19514.445032, "trades": 442, "taker_buy_base": 229628.0, "taker_buy_quote": 9163.965683 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.03988, "high": 0.03989, "low": 0.03983, "close": 0.03988, "volume": 997477.3, "close_time": 1766141999999, "quote_volume": 39762.993139, "trades": 733, "taker_buy_base": 399017.9, "taker_buy_quote": 15909.366189 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.03988, "high": 0.03988, "low": 0.03965, "close": 0.03978, "volume": 4056543.9, "close_time": 1766145599999, "quote_volume": 161206.832972, "trades": 1683, "taker_buy_base": 1856257.9, "taker_buy_quote": 73749.954731 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.03977, "high": 0.03983, "low": 0.03973, "close": 0.03981, "volume": 822378.3, "close_time": 1766149199999, "quote_volume": 32716.622223, "trades": 668, "taker_buy_base": 408456.0, "taker_buy_quote": 16256.905743 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.03981, "high": 0.03983, "low": 0.03977, "close": 0.0398, "volume": 350742.8, "close_time": 1766152799999, "quote_volume": 13962.089531, "trades": 418, "taker_buy_base": 177865.9, "taker_buy_quote": 7081.405484 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0398, "high": 0.03988, "low": 0.03952, "close": 0.03957, "volume": 4414601.8, "close_time": 1766156399999, "quote_volume": 175072.273494, "trades": 1458, "taker_buy_base": 1747580.1, "taker_buy_quote": 69333.876712 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.03956, "high": 0.03971, "low": 0.0393, "close": 0.03957, "volume": 5881203.0, "close_time": 1766159999999, "quote_volume": 232415.746332, "trades": 1742, "taker_buy_base": 2755201.7, "taker_buy_quote": 108873.952216 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.03957, "high": 0.03964, "low": 0.03939, "close": 0.03943, "volume": 3236294.1, "close_time": 1766163599999, "quote_volume": 127857.985496, "trades": 935, "taker_buy_base": 1249732.9, "taker_buy_quote": 49405.756961 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.03946, "high": 0.03953, "low": 0.03932, "close": 0.03948, "volume": 3451206.7, "close_time": 1766167199999, "quote_volume": 136069.595696, "trades": 1092, "taker_buy_base": 1842781.0, "taker_buy_quote": 72678.725587 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.03946, "high": 0.03955, "low": 0.03946, "close": 0.03947, "volume": 582974.6, "close_time": 1766170799999, "quote_volume": 23038.894453, "trades": 440, "taker_buy_base": 394116.0, "taker_buy_quote": 15578.976463 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.03948, "high": 0.03952, "low": 0.03932, "close": 0.03935, "volume": 1797147.7, "close_time": 1766174399999, "quote_volume": 70829.347268, "trades": 782, "taker_buy_base": 697016.4, "taker_buy_quote": 27477.273185 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03935, "high": 0.03947, "low": 0.03925, "close": 0.03947, "volume": 2313049.6, "close_time": 1766177999999, "quote_volume": 91026.388897, "trades": 724, "taker_buy_base": 1180538.0, "taker_buy_quote": 46496.674273 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.03947, "high": 0.03959, "low": 0.03944, "close": 0.03955, "volume": 1492192.6, "close_time": 1766181599999, "quote_volume": 58991.816478, "trades": 994, "taker_buy_base": 1126883.3, "taker_buy_quote": 44553.570589 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.03955, "high": 0.03958, "low": 0.03949, "close": 0.03957, "volume": 1212367.1, "close_time": 1766185199999, "quote_volume": 47941.047458, "trades": 599, "taker_buy_base": 986242.5, "taker_buy_quote": 39002.399411 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.03957, "high": 0.03962, "low": 0.0395, "close": 0.03958, "volume": 1350420.8, "close_time": 1766188799999, "quote_volume": 53423.280142, "trades": 687, "taker_buy_base": 884578.7, "taker_buy_quote": 35002.030196 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03957, "high": 0.0397, "low": 0.03938, "close": 0.03957, "volume": 2538200.9, "close_time": 1766192399999, "quote_volume": 100262.608498, "trades": 807, "taker_buy_base": 1374527.2, "taker_buy_quote": 54320.873603 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.03959, "high": 0.03962, "low": 0.03954, "close": 0.03958, "volume": 734039.6, "close_time": 1766195999999, "quote_volume": 29052.187495, "trades": 746, "taker_buy_base": 390056.9, "taker_buy_quote": 15439.507778 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.03959, "high": 0.03964, "low": 0.03955, "close": 0.03962, "volume": 661525.7, "close_time": 1766199599999, "quote_volume": 26197.406859, "trades": 443, "taker_buy_base": 453495.8, "taker_buy_quote": 17959.579305 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.03962, "high": 0.03967, "low": 0.03956, "close": 0.03961, "volume": 964037.9, "close_time": 1766203199999, "quote_volume": 38196.452693, "trades": 582, "taker_buy_base": 602353.9, "taker_buy_quote": 23871.839526 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0396, "high": 0.03967, "low": 0.03957, "close": 0.0396, "volume": 480291.5, "close_time": 1766206799999, "quote_volume": 19029.593069, "trades": 462, "taker_buy_base": 94813.4, "taker_buy_quote": 3758.312308 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.03959, "high": 0.03966, "low": 0.03954, "close": 0.03965, "volume": 871020.8, "close_time": 1766210399999, "quote_volume": 34501.195515, "trades": 286, "taker_buy_base": 578153.2, "taker_buy_quote": 22904.980363 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.03964, "high": 0.03978, "low": 0.03964, "close": 0.03976, "volume": 2502608.5, "close_time": 1766213999999, "quote_volume": 99374.5393, "trades": 1053, "taker_buy_base": 1790171.4, "taker_buy_quote": 71078.646365 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.03975, "high": 0.03981, "low": 0.03972, "close": 0.0398, "volume": 1350774.5, "close_time": 1766217599999, "quote_volume": 53739.604939, "trades": 782, "taker_buy_base": 1131827.4, "taker_buy_quote": 45031.151533 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03981, "high": 0.03984, "low": 0.03976, "close": 0.03979, "volume": 809888.0, "close_time": 1766221199999, "quote_volume": 32244.589879, "trades": 622, "taker_buy_base": 528435.0, "taker_buy_quote": 21040.639409 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.03979, "high": 0.0398, "low": 0.03975, "close": 0.0398, "volume": 444755.8, "close_time": 1766224799999, "quote_volume": 17686.589284, "trades": 298, "taker_buy_base": 146261.5, "taker_buy_quote": 5818.322279 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0398, "high": 0.03992, "low": 0.03978, "close": 0.03991, "volume": 2842785.4, "close_time": 1766228399999, "quote_volume": 113283.779402, "trades": 1161, "taker_buy_base": 2418742.4, "taker_buy_quote": 96374.367889 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.03991, "high": 0.03997, "low": 0.03991, "close": 0.03997, "volume": 1430510.0, "close_time": 1766231999999, "quote_volume": 57138.969372, "trades": 1017, "taker_buy_base": 999768.9, "taker_buy_quote": 39935.863995 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03997, "high": 0.03998, "low": 0.03985, "close": 0.03994, "volume": 2132531.3, "close_time": 1766235599999, "quote_volume": 85110.066253, "trades": 984, "taker_buy_base": 1333261.5, "taker_buy_quote": 53227.270123 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.03993, "high": 0.04002, "low": 0.03991, "close": 0.04002, "volume": 918219.2, "close_time": 1766239199999, "quote_volume": 36698.544002, "trades": 662, "taker_buy_base": 705246.0, "taker_buy_quote": 28190.26882 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.04002, "high": 0.04008, "low": 0.04, "close": 0.04007, "volume": 1548164.4, "close_time": 1766242799999, "quote_volume": 61991.553745, "trades": 1073, "taker_buy_base": 1009742.9, "taker_buy_quote": 40433.273312 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.04007, "high": 0.04027, "low": 0.04006, "close": 0.04024, "volume": 911193.2, "close_time": 1766246399999, "quote_volume": 36604.431154, "trades": 1090, "taker_buy_base": 730472.9, "taker_buy_quote": 29342.094535 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.04022, "high": 0.04028, "low": 0.03995, "close": 0.04, "volume": 567173.4, "close_time": 1766249999999, "quote_volume": 22722.110736, "trades": 665, "taker_buy_base": 293492.0, "taker_buy_quote": 11763.515245 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.04, "high": 0.04002, "low": 0.03994, "close": 0.03998, "volume": 668176.6, "close_time": 1766253599999, "quote_volume": 26705.885484, "trades": 667, "taker_buy_base": 353135.3, "taker_buy_quote": 14115.631888 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.03998, "high": 0.04003, "low": 0.03994, "close": 0.04, "volume": 387849.8, "close_time": 1766257199999, "quote_volume": 15510.396048, "trades": 682, "taker_buy_base": 280559.7, "taker_buy_quote": 11222.720749 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.04, "high": 0.04004, "low": 0.03993, "close": 0.03993, "volume": 722680.3, "close_time": 1766260799999, "quote_volume": 28893.200243, "trades": 574, "taker_buy_base": 316698.0, "taker_buy_quote": 12669.214837 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03993, "high": 0.04006, "low": 0.03991, "close": 0.04003, "volume": 1296343.2, "close_time": 1766264399999, "quote_volume": 51862.467761, "trades": 799, "taker_buy_base": 1092928.0, "taker_buy_quote": 43731.052683 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.04003, "high": 0.04004, "low": 0.03995, "close": 0.04, "volume": 744777.0, "close_time": 1766267999999, "quote_volume": 29779.084087, "trades": 930, "taker_buy_base": 309541.4, "taker_buy_quote": 12378.358887 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.04, "high": 0.04001, "low": 0.03993, "close": 0.04001, "volume": 418139.9, "close_time": 1766271599999, "quote_volume": 16716.894082, "trades": 665, "taker_buy_base": 246732.0, "taker_buy_quote": 9866.389509 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.04, "high": 0.04017, "low": 0.03999, "close": 0.04017, "volume": 788135.1, "close_time": 1766275199999, "quote_volume": 31561.221326, "trades": 603, "taker_buy_base": 688299.9, "taker_buy_quote": 27564.50736 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.04017, "high": 0.0402, "low": 0.04009, "close": 0.04019, "volume": 464594.3, "close_time": 1766278799999, "quote_volume": 18656.022243, "trades": 588, "taker_buy_base": 253744.0, "taker_buy_quote": 10190.315638 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0402, "high": 0.04026, "low": 0.03995, "close": 0.04026, "volume": 1198520.0, "close_time": 1766282399999, "quote_volume": 48028.20407, "trades": 922, "taker_buy_base": 735830.4, "taker_buy_quote": 29489.67362 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.04026, "high": 0.04044, "low": 0.04023, "close": 0.04044, "volume": 773555.2, "close_time": 1766285999999, "quote_volume": 31218.361874, "trades": 636, "taker_buy_base": 591378.7, "taker_buy_quote": 23867.281658 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.04044, "high": 0.0406, "low": 0.04043, "close": 0.0406, "volume": 826739.9, "close_time": 1766289599999, "quote_volume": 33496.856935, "trades": 688, "taker_buy_base": 567380.5, "taker_buy_quote": 22992.11969 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0406, "high": 0.04093, "low": 0.0406, "close": 0.04093, "volume": 784150.7, "close_time": 1766293199999, "quote_volume": 31952.981986, "trades": 627, "taker_buy_base": 722726.8, "taker_buy_quote": 29451.760417 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.04093, "high": 0.04101, "low": 0.04053, "close": 0.04069, "volume": 2170055.4, "close_time": 1766296799999, "quote_volume": 88460.623519, "trades": 1397, "taker_buy_base": 913816.7, "taker_buy_quote": 37270.983106 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.04069, "high": 0.04069, "low": 0.04032, "close": 0.0405, "volume": 1555419.5, "close_time": 1766300399999, "quote_volume": 63009.319992, "trades": 1567, "taker_buy_base": 756794.0, "taker_buy_quote": 30658.9494 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0405, "high": 0.0405, "low": 0.03997, "close": 0.04004, "volume": 2583441.7, "close_time": 1766303999999, "quote_volume": 103664.045012, "trades": 1319, "taker_buy_base": 870491.1, "taker_buy_quote": 34932.072555 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.04, "high": 0.04003, "low": 0.03984, "close": 0.0399, "volume": 3367322.4, "close_time": 1766307599999, "quote_volume": 134492.112237, "trades": 1309, "taker_buy_base": 1514117.4, "taker_buy_quote": 60475.256835 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.03989, "high": 0.04003, "low": 0.03984, "close": 0.03998, "volume": 1537695.1, "close_time": 1766311199999, "quote_volume": 61337.261441, "trades": 794, "taker_buy_base": 733313.6, "taker_buy_quote": 29261.631611 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.03996, "high": 0.03997, "low": 0.03985, "close": 0.03989, "volume": 1196745.3, "close_time": 1766314799999, "quote_volume": 47765.313286, "trades": 602, "taker_buy_base": 539231.9, "taker_buy_quote": 21526.702515 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.03989, "high": 0.03996, "low": 0.03986, "close": 0.03991, "volume": 992086.4, "close_time": 1766318399999, "quote_volume": 39580.603386, "trades": 689, "taker_buy_base": 532954.5, "taker_buy_quote": 21268.332202 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03991, "high": 0.03993, "low": 0.03977, "close": 0.03988, "volume": 1777819.1, "close_time": 1766321999999, "quote_volume": 70854.694847, "trades": 991, "taker_buy_base": 844591.1, "taker_buy_quote": 33667.436701 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.03988, "high": 0.04002, "low": 0.03976, "close": 0.0399, "volume": 4321118.6, "close_time": 1766325599999, "quote_volume": 172391.096088, "trades": 1316, "taker_buy_base": 1907038.7, "taker_buy_quote": 76066.603956 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.03989, "high": 0.04001, "low": 0.03986, "close": 0.03996, "volume": 1901716.7, "close_time": 1766329199999, "quote_volume": 75956.393721, "trades": 865, "taker_buy_base": 1320586.2, "taker_buy_quote": 52748.669555 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.03996, "high": 0.04002, "low": 0.03991, "close": 0.03997, "volume": 1795536.8, "close_time": 1766332799999, "quote_volume": 71766.030088, "trades": 769, "taker_buy_base": 1238070.8, "taker_buy_quote": 49497.928107 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03997, "high": 0.04005, "low": 0.0399, "close": 0.04, "volume": 3111488.1, "close_time": 1766336399999, "quote_volume": 124409.293268, "trades": 1031, "taker_buy_base": 1839362.8, "taker_buy_quote": 73574.649468 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.04001, "high": 0.04047, "low": 0.04, "close": 0.0401, "volume": 2554598.0, "close_time": 1766339999999, "quote_volume": 102712.592723, "trades": 995, "taker_buy_base": 1483895.6, "taker_buy_quote": 59711.560987 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.04008, "high": 0.0401, "low": 0.03991, "close": 0.04002, "volume": 1722853.6, "close_time": 1766343599999, "quote_volume": 68888.14073, "trades": 758, "taker_buy_base": 634191.7, "taker_buy_quote": 25361.407382 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.04001, "high": 0.04008, "low": 0.03988, "close": 0.04002, "volume": 1380971.9, "close_time": 1766347199999, "quote_volume": 55232.836625, "trades": 756, "taker_buy_base": 858153.0, "taker_buy_quote": 34327.390496 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.04002, "high": 0.04016, "low": 0.03991, "close": 0.04016, "volume": 1438535.9, "close_time": 1766350799999, "quote_volume": 57564.570505, "trades": 777, "taker_buy_base": 787550.5, "taker_buy_quote": 31536.994677 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.04016, "high": 0.04038, "low": 0.04014, "close": 0.04034, "volume": 898442.0, "close_time": 1766354399999, "quote_volume": 36166.593221, "trades": 535, "taker_buy_base": 790386.2, "taker_buy_quote": 31814.457972 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.04034, "high": 0.04034, "low": 0.04014, "close": 0.04017, "volume": 376710.1, "close_time": 1766357999999, "quote_volume": 15149.140626, "trades": 467, "taker_buy_base": 240482.7, "taker_buy_quote": 9668.981901 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.04017, "high": 0.04053, "low": 0.04017, "close": 0.04043, "volume": 710883.9, "close_time": 1766361599999, "quote_volume": 28720.694503, "trades": 618, "taker_buy_base": 534031.3, "taker_buy_quote": 21573.751111 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0404, "high": 0.04061, "low": 0.04032, "close": 0.04052, "volume": 1040266.0, "close_time": 1766365199999, "quote_volume": 42085.221727, "trades": 624, "taker_buy_base": 579493.2, "taker_buy_quote": 23467.225471 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.04052, "high": 0.04061, "low": 0.04045, "close": 0.04057, "volume": 648839.7, "close_time": 1766368799999, "quote_volume": 26309.843756, "trades": 562, "taker_buy_base": 314839.7, "taker_buy_quote": 12767.780556 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.04058, "high": 0.04059, "low": 0.04026, "close": 0.04056, "volume": 1025757.8, "close_time": 1766372399999, "quote_volume": 41406.89153, "trades": 662, "taker_buy_base": 542013.2, "taker_buy_quote": 21895.054715 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.04057, "high": 0.04059, "low": 0.04023, "close": 0.04029, "volume": 718574.2, "close_time": 1766375999999, "quote_volume": 29038.562716, "trades": 658, "taker_buy_base": 299020.5, "taker_buy_quote": 12086.781936 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.04027, "high": 0.04049, "low": 0.04025, "close": 0.04037, "volume": 412597.8, "close_time": 1766379599999, "quote_volume": 16647.767921, "trades": 553, "taker_buy_base": 276577.1, "taker_buy_quote": 11164.253326 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.04037, "high": 0.04058, "low": 0.04031, "close": 0.04058, "volume": 750089.2, "close_time": 1766383199999, "quote_volume": 30356.774031, "trades": 646, "taker_buy_base": 617682.5, "taker_buy_quote": 25001.140551 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.04058, "high": 0.04078, "low": 0.04057, "close": 0.04075, "volume": 1144137.8, "close_time": 1766386799999, "quote_volume": 46549.384085, "trades": 658, "taker_buy_base": 909180.3, "taker_buy_quote": 36987.82348 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.04075, "high": 0.04079, "low": 0.04054, "close": 0.04067, "volume": 1061152.7, "close_time": 1766390399999, "quote_volume": 43137.213206, "trades": 792, "taker_buy_base": 638415.1, "taker_buy_quote": 25950.392862 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.04066, "high": 0.0408, "low": 0.04053, "close": 0.0406, "volume": 620047.0, "close_time": 1766393999999, "quote_volume": 25226.464891, "trades": 628, "taker_buy_base": 432138.7, "taker_buy_quote": 17582.169999 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0406, "high": 0.0407, "low": 0.04045, "close": 0.0406, "volume": 583788.1, "close_time": 1766397599999, "quote_volume": 23676.115492, "trades": 693, "taker_buy_base": 318162.2, "taker_buy_quote": 12908.82037 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0406, "high": 0.04061, "low": 0.04017, "close": 0.04023, "volume": 1817987.0, "close_time": 1766401199999, "quote_volume": 73280.754153, "trades": 1009, "taker_buy_base": 505069.5, "taker_buy_quote": 20362.323387 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.04022, "high": 0.04041, "low": 0.04022, "close": 0.04035, "volume": 966790.3, "close_time": 1766404799999, "quote_volume": 38978.65158, "trades": 642, "taker_buy_base": 418437.8, "taker_buy_quote": 16870.460984 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.04035, "high": 0.04035, "low": 0.04002, "close": 0.0401, "volume": 704756.2, "close_time": 1766408399999, "quote_volume": 28285.39587, "trades": 640, "taker_buy_base": 264718.7, "taker_buy_quote": 10629.711066 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0401, "high": 0.04014, "low": 0.03944, "close": 0.03986, "volume": 7423607.1, "close_time": 1766411999999, "quote_volume": 295397.422801, "trades": 2244, "taker_buy_base": 3236185.5, "taker_buy_quote": 128703.146024 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.03986, "high": 0.03993, "low": 0.03976, "close": 0.03986, "volume": 1475119.5, "close_time": 1766415599999, "quote_volume": 58753.190752, "trades": 733, "taker_buy_base": 667645.0, "taker_buy_quote": 26605.781324 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.03986, "high": 0.03986, "low": 0.03966, "close": 0.03982, "volume": 2559606.6, "close_time": 1766419199999, "quote_volume": 101761.696493, "trades": 871, "taker_buy_base": 833894.5, "taker_buy_quote": 33167.546571 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0398, "high": 0.03981, "low": 0.03962, "close": 0.03977, "volume": 1914648.9, "close_time": 1766422799999, "quote_volume": 76044.770113, "trades": 1332, "taker_buy_base": 958125.5, "taker_buy_quote": 38059.937533 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.03977, "high": 0.03982, "low": 0.03969, "close": 0.03977, "volume": 1193886.1, "close_time": 1766426399999, "quote_volume": 47462.498998, "trades": 694, "taker_buy_base": 708007.5, "taker_buy_quote": 28155.337043 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.03978, "high": 0.03978, "low": 0.03966, "close": 0.03973, "volume": 956240.6, "close_time": 1766429999999, "quote_volume": 37980.112165, "trades": 650, "taker_buy_base": 322893.7, "taker_buy_quote": 12830.157361 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.03972, "high": 0.04001, "low": 0.0397, "close": 0.03979, "volume": 2472113.8, "close_time": 1766433599999, "quote_volume": 98488.571762, "trades": 781, "taker_buy_base": 1715133.2, "taker_buy_quote": 68334.963008 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03979, "high": 0.03992, "low": 0.03978, "close": 0.03991, "volume": 2062444.1, "close_time": 1766437199999, "quote_volume": 82190.251476, "trades": 893, "taker_buy_base": 1347384.8, "taker_buy_quote": 53690.950737 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.03991, "high": 0.03999, "low": 0.03981, "close": 0.03989, "volume": 2247304.3, "close_time": 1766440799999, "quote_volume": 89709.78363, "trades": 908, "taker_buy_base": 1525528.2, "taker_buy_quote": 60909.040463 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.03989, "high": 0.03994, "low": 0.03986, "close": 0.03991, "volume": 711424.8, "close_time": 1766444399999, "quote_volume": 28393.511826, "trades": 392, "taker_buy_base": 512587.5, "taker_buy_quote": 20463.401094 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.03991, "high": 0.03997, "low": 0.03986, "close": 0.03995, "volume": 946286.8, "close_time": 1766447999999, "quote_volume": 37781.393011, "trades": 513, "taker_buy_base": 563576.5, "taker_buy_quote": 22508.142239 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03995, "high": 0.03999, "low": 0.03989, "close": 0.03997, "volume": 1035533.4, "close_time": 1766451599999, "quote_volume": 41355.296329, "trades": 493, "taker_buy_base": 740709.6, "taker_buy_quote": 29586.155105 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.03996, "high": 0.04002, "low": 0.03989, "close": 0.03998, "volume": 1129211.5, "close_time": 1766455199999, "quote_volume": 45139.279571, "trades": 501, "taker_buy_base": 850566.3, "taker_buy_quote": 34007.045332 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.03996, "high": 0.04005, "low": 0.03996, "close": 0.04004, "volume": 1025470.0, "close_time": 1766458799999, "quote_volume": 41030.76257, "trades": 573, "taker_buy_base": 779967.0, "taker_buy_quote": 31212.331908 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.04003, "high": 0.04003, "low": 0.03995, "close": 0.03997, "volume": 487947.8, "close_time": 1766462399999, "quote_volume": 19508.067259, "trades": 196, "taker_buy_base": 113237.3, "taker_buy_quote": 4530.707338 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03996, "high": 0.04004, "low": 0.03995, "close": 0.03999, "volume": 785135.1, "close_time": 1766465999999, "quote_volume": 31406.107348, "trades": 180, "taker_buy_base": 550353.4, "taker_buy_quote": 22022.549023 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.03999, "high": 0.04004, "low": 0.03995, "close": 0.04002, "volume": 980871.2, "close_time": 1766469599999, "quote_volume": 39224.344578, "trades": 199, "taker_buy_base": 446191.0, "taker_buy_quote": 17853.122282 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.04001, "high": 0.04019, "low": 0.03998, "close": 0.04018, "volume": 1043164.8, "close_time": 1766473199999, "quote_volume": 41802.078872, "trades": 338, "taker_buy_base": 801489.6, "taker_buy_quote": 32118.579205 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.04013, "high": 0.04029, "low": 0.03999, "close": 0.04028, "volume": 1020462.7, "close_time": 1766476799999, "quote_volume": 40997.495123, "trades": 579, "taker_buy_base": 744666.0, "taker_buy_quote": 29944.226497 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.04028, "high": 0.04032, "low": 0.04013, "close": 0.0403, "volume": 282040.8, "close_time": 1766480399999, "quote_volume": 11355.063303, "trades": 173, "taker_buy_base": 170157.4, "taker_buy_quote": 6853.129009 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0403, "high": 0.04057, "low": 0.04029, "close": 0.04054, "volume": 1123074.4, "close_time": 1766483999999, "quote_volume": 45466.67856, "trades": 333, "taker_buy_base": 891617.6, "taker_buy_quote": 36089.506921 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.04054, "high": 0.04058, "low": 0.04, "close": 0.04016, "volume": 2950116.7, "close_time": 1766487599999, "quote_volume": 118922.31586, "trades": 749, "taker_buy_base": 670634.4, "taker_buy_quote": 27011.845184 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.04014, "high": 0.04042, "low": 0.04014, "close": 0.04041, "volume": 755823.8, "close_time": 1766491199999, "quote_volume": 30490.428328, "trades": 362, "taker_buy_base": 596240.4, "taker_buy_quote": 24054.326609 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.04041, "high": 0.04058, "low": 0.04036, "close": 0.04038, "volume": 871171.8, "close_time": 1766494799999, "quote_volume": 35259.709479, "trades": 608, "taker_buy_base": 522530.4, "taker_buy_quote": 21149.147834 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.04037, "high": 0.04048, "low": 0.04025, "close": 0.04045, "volume": 426244.3, "close_time": 1766498399999, "quote_volume": 17202.840874, "trades": 366, "taker_buy_base": 152454.1, "taker_buy_quote": 6151.376556 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.04046, "high": 0.04052, "low": 0.04036, "close": 0.04051, "volume": 680150.7, "close_time": 1766501999999, "quote_volume": 27510.443138, "trades": 455, "taker_buy_base": 337647.9, "taker_buy_quote": 13657.666584 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.04053, "high": 0.04053, "low": 0.0402, "close": 0.04035, "volume": 455908.1, "close_time": 1766505599999, "quote_volume": 18390.787946, "trades": 301, "taker_buy_base": 173333.9, "taker_buy_quote": 6983.032077 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.04027, "high": 0.04047, "low": 0.0402, "close": 0.04026, "volume": 619304.6, "close_time": 1766509199999, "quote_volume": 24973.421636, "trades": 249, "taker_buy_base": 411429.2, "taker_buy_quote": 16589.90655 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.04027, "high": 0.04029, "low": 0.0399, "close": 0.03997, "volume": 1944373.6, "close_time": 1766512799999, "quote_volume": 77825.096287, "trades": 469, "taker_buy_base": 450518.0, "taker_buy_quote": 18014.866895 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.04002, "high": 0.04005, "low": 0.03988, "close": 0.0399, "volume": 455327.6, "close_time": 1766516399999, "quote_volume": 18190.472954, "trades": 195, "taker_buy_base": 99940.2, "taker_buy_quote": 3996.358187 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0399, "high": 0.03996, "low": 0.03981, "close": 0.03987, "volume": 957571.1, "close_time": 1766519999999, "quote_volume": 38191.040053, "trades": 423, "taker_buy_base": 384420.1, "taker_buy_quote": 15331.138989 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.03987, "high": 0.03998, "low": 0.03972, "close": 0.03983, "volume": 1719501.6, "close_time": 1766523599999, "quote_volume": 68527.983964, "trades": 599, "taker_buy_base": 658993.7, "taker_buy_quote": 26275.843056 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.03983, "high": 0.03997, "low": 0.03976, "close": 0.03993, "volume": 933912.0, "close_time": 1766527199999, "quote_volume": 37229.486082, "trades": 316, "taker_buy_base": 465190.4, "taker_buy_quote": 18553.909274 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.03992, "high": 0.03998, "low": 0.03981, "close": 0.03996, "volume": 743103.8, "close_time": 1766530799999, "quote_volume": 29661.320809, "trades": 214, "taker_buy_base": 441337.4, "taker_buy_quote": 17626.734923 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.03994, "high": 0.04001, "low": 0.03989, "close": 0.03989, "volume": 356703.4, "close_time": 1766534399999, "quote_volume": 14253.737909, "trades": 142, "taker_buy_base": 230214.2, "taker_buy_quote": 9202.246981 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03987, "high": 0.03999, "low": 0.03977, "close": 0.03994, "volume": 1340196.2, "close_time": 1766537999999, "quote_volume": 53451.744681, "trades": 370, "taker_buy_base": 715255.3, "taker_buy_quote": 28531.077935 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.03989, "high": 0.03991, "low": 0.03978, "close": 0.03987, "volume": 1298969.0, "close_time": 1766541599999, "quote_volume": 51763.911639, "trades": 324, "taker_buy_base": 502549.0, "taker_buy_quote": 20033.827111 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.03984, "high": 0.03988, "low": 0.03968, "close": 0.03969, "volume": 1363724.4, "close_time": 1766545199999, "quote_volume": 54192.720732, "trades": 445, "taker_buy_base": 326987.4, "taker_buy_quote": 12987.810738 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.03969, "high": 0.03969, "low": 0.03945, "close": 0.03957, "volume": 3807153.6, "close_time": 1766548799999, "quote_volume": 150696.766474, "trades": 1042, "taker_buy_base": 1268193.5, "taker_buy_quote": 50191.355673 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03956, "high": 0.03969, "low": 0.03949, "close": 0.03956, "volume": 1507055.7, "close_time": 1766552399999, "quote_volume": 59680.420845, "trades": 256, "taker_buy_base": 455159.9, "taker_buy_quote": 18025.889122 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.03956, "high": 0.03966, "low": 0.03955, "close": 0.03963, "volume": 1300321.8, "close_time": 1766555999999, "quote_volume": 51502.27393, "trades": 349, "taker_buy_base": 583057.2, "taker_buy_quote": 23100.061305 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.03964, "high": 0.03965, "low": 0.03952, "close": 0.03953, "volume": 2011767.7, "close_time": 1766559599999, "quote_volume": 79606.309501, "trades": 428, "taker_buy_base": 604153.3, "taker_buy_quote": 23919.430158 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.03953, "high": 0.03956, "low": 0.03938, "close": 0.03942, "volume": 2424071.7, "close_time": 1766563199999, "quote_volume": 95662.306041, "trades": 559, "taker_buy_base": 809657.3, "taker_buy_quote": 31954.792243 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03942, "high": 0.03944, "low": 0.03936, "close": 0.03938, "volume": 1196287.2, "close_time": 1766566799999, "quote_volume": 47129.884814, "trades": 324, "taker_buy_base": 306117.6, "taker_buy_quote": 12062.987047 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.03938, "high": 0.03944, "low": 0.03935, "close": 0.03936, "volume": 966355.3, "close_time": 1766570399999, "quote_volume": 38061.180557, "trades": 542, "taker_buy_base": 166055.3, "taker_buy_quote": 6546.02594 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.03936, "high": 0.03941, "low": 0.03934, "close": 0.03934, "volume": 684749.4, "close_time": 1766573999999, "quote_volume": 26954.390453, "trades": 137, "taker_buy_base": 98620.3, "taker_buy_quote": 3884.591508 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.03934, "high": 0.03935, "low": 0.03919, "close": 0.03923, "volume": 2895438.4, "close_time": 1766577599999, "quote_volume": 113688.219575, "trades": 592, "taker_buy_base": 1002712.6, "taker_buy_quote": 39376.703747 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03923, "high": 0.03931, "low": 0.03922, "close": 0.03926, "volume": 1722666.6, "close_time": 1766581199999, "quote_volume": 67627.823788, "trades": 159, "taker_buy_base": 1278969.0, "taker_buy_quote": 50215.331228 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.03925, "high": 0.03925, "low": 0.03886, "close": 0.03904, "volume": 4798625.8, "close_time": 1766584799999, "quote_volume": 187390.17558, "trades": 1467, "taker_buy_base": 2064554.2, "taker_buy_quote": 80576.522768 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.03904, "high": 0.03916, "low": 0.03899, "close": 0.03909, "volume": 3209414.5, "close_time": 1766588399999, "quote_volume": 125366.823341, "trades": 980, "taker_buy_base": 1822817.4, "taker_buy_quote": 71230.316818 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.03909, "high": 0.03928, "low": 0.03906, "close": 0.0392, "volume": 5271758.1, "close_time": 1766591999999, "quote_volume": 206674.012469, "trades": 2604, "taker_buy_base": 4505952.5, "taker_buy_quote": 176668.018692 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0392, "high": 0.03928, "low": 0.03915, "close": 0.03921, "volume": 1610262.5, "close_time": 1766595599999, "quote_volume": 63137.001006, "trades": 839, "taker_buy_base": 1135531.7, "taker_buy_quote": 44531.63572 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.03919, "high": 0.03919, "low": 0.03884, "close": 0.03909, "volume": 5409008.1, "close_time": 1766599199999, "quote_volume": 211230.328513, "trades": 1354, "taker_buy_base": 2464250.1, "taker_buy_quote": 96199.376001 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.03909, "high": 0.03909, "low": 0.039, "close": 0.03903, "volume": 515773.5, "close_time": 1766602799999, "quote_volume": 20129.009196, "trades": 489, "taker_buy_base": 202855.4, "taker_buy_quote": 7918.868051 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.03903, "high": 0.03905, "low": 0.03887, "close": 0.03896, "volume": 2332069.9, "close_time": 1766606399999, "quote_volume": 90867.324783, "trades": 1083, "taker_buy_base": 844602.4, "taker_buy_quote": 32915.433966 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03896, "high": 0.03903, "low": 0.03893, "close": 0.03902, "volume": 1555085.8, "close_time": 1766609999999, "quote_volume": 60631.249978, "trades": 2245, "taker_buy_base": 1392072.9, "taker_buy_quote": 54279.659731 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.03903, "high": 0.03907, "low": 0.039, "close": 0.03905, "volume": 1226272.9, "close_time": 1766613599999, "quote_volume": 47867.478428, "trades": 673, "taker_buy_base": 760247.3, "taker_buy_quote": 29678.495026 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.03906, "high": 0.03906, "low": 0.03895, "close": 0.03898, "volume": 707630.5, "close_time": 1766617199999, "quote_volume": 27603.897749, "trades": 456, "taker_buy_base": 279065.7, "taker_buy_quote": 10886.459816 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.03899, "high": 0.03899, "low": 0.03866, "close": 0.03877, "volume": 5770959.0, "close_time": 1766620799999, "quote_volume": 224114.40758, "trades": 1945, "taker_buy_base": 2211454.5, "taker_buy_quote": 85864.650009 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03876, "high": 0.03879, "low": 0.03868, "close": 0.03873, "volume": 1643215.3, "close_time": 1766624399999, "quote_volume": 63652.666505, "trades": 776, "taker_buy_base": 498501.7, "taker_buy_quote": 19313.724331 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.03873, "high": 0.03874, "low": 0.03863, "close": 0.03866, "volume": 2005844.2, "close_time": 1766627999999, "quote_volume": 77582.830639, "trades": 1022, "taker_buy_base": 479956.1, "taker_buy_quote": 18568.83661 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.03867, "high": 0.0387, "low": 0.03856, "close": 0.0386, "volume": 2352378.4, "close_time": 1766631599999, "quote_volume": 90869.543732, "trades": 1085, "taker_buy_base": 871906.5, "taker_buy_quote": 33695.80896 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.03862, "high": 0.03863, "low": 0.03844, "close": 0.0385, "volume": 4378072.1, "close_time": 1766635199999, "quote_volume": 168726.005017, "trades": 1565, "taker_buy_base": 1145401.9, "taker_buy_quote": 44147.324034 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03849, "high": 0.03851, "low": 0.03824, "close": 0.03829, "volume": 4838748.7, "close_time": 1766638799999, "quote_volume": 185690.955164, "trades": 1816, "taker_buy_base": 1272000.8, "taker_buy_quote": 48800.862937 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0383, "high": 0.03832, "low": 0.03819, "close": 0.0382, "volume": 3039739.4, "close_time": 1766642399999, "quote_volume": 116258.783682, "trades": 1375, "taker_buy_base": 500156.3, "taker_buy_quote": 19133.646582 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.03819, "high": 0.03824, "low": 0.03813, "close": 0.03821, "volume": 2992263.2, "close_time": 1766645999999, "quote_volume": 114249.498783, "trades": 1622, "taker_buy_base": 1162285.2, "taker_buy_quote": 44398.578889 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.03821, "high": 0.03832, "low": 0.03816, "close": 0.03827, "volume": 2396091.7, "close_time": 1766649599999, "quote_volume": 91599.00441, "trades": 953, "taker_buy_base": 1706610.4, "taker_buy_quote": 65250.581654 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03826, "high": 0.03856, "low": 0.03821, "close": 0.03825, "volume": 3263319.3, "close_time": 1766653199999, "quote_volume": 125054.612641, "trades": 1110, "taker_buy_base": 1898200.2, "taker_buy_quote": 72758.783389 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.03825, "high": 0.03827, "low": 0.03811, "close": 0.03816, "volume": 2720714.3, "close_time": 1766656799999, "quote_volume": 103852.72118, "trades": 1086, "taker_buy_base": 966735.9, "taker_buy_quote": 36907.687519 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.03816, "high": 0.03818, "low": 0.03807, "close": 0.0381, "volume": 1228384.8, "close_time": 1766660399999, "quote_volume": 46817.220992, "trades": 854, "taker_buy_base": 443083.3, "taker_buy_quote": 16892.945235 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0381, "high": 0.03818, "low": 0.03796, "close": 0.03802, "volume": 3420036.5, "close_time": 1766663999999, "quote_volume": 130221.037294, "trades": 1074, "taker_buy_base": 1444683.2, "taker_buy_quote": 55025.650764 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03802, "high": 0.03811, "low": 0.03763, "close": 0.03794, "volume": 5325353.8, "close_time": 1766667599999, "quote_volume": 201876.703276, "trades": 1565, "taker_buy_base": 2450743.1, "taker_buy_quote": 92893.116556 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.03792, "high": 0.03804, "low": 0.03786, "close": 0.03796, "volume": 1907619.1, "close_time": 1766671199999, "quote_volume": 72381.964011, "trades": 407, "taker_buy_base": 979212.7, "taker_buy_quote": 37170.808666 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.03794, "high": 0.03814, "low": 0.03792, "close": 0.03801, "volume": 2143943.0, "close_time": 1766674799999, "quote_volume": 81516.449445, "trades": 692, "taker_buy_base": 1271286.0, "taker_buy_quote": 48351.579785 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.03801, "high": 0.03807, "low": 0.03789, "close": 0.03802, "volume": 2277054.7, "close_time": 1766678399999, "quote_volume": 86473.576167, "trades": 708, "taker_buy_base": 1111507.3, "taker_buy_quote": 42227.897175 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03801, "high": 0.03802, "low": 0.03791, "close": 0.03794, "volume": 1325698.4, "close_time": 1766681999999, "quote_volume": 50314.662174, "trades": 525, "taker_buy_base": 340570.4, "taker_buy_quote": 12931.226278 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.03794, "high": 0.03798, "low": 0.03788, "close": 0.03792, "volume": 1379060.0, "close_time": 1766685599999, "quote_volume": 52305.041053, "trades": 502, "taker_buy_base": 575704.3, "taker_buy_quote": 21846.98519 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.03792, "high": 0.03795, "low": 0.03778, "close": 0.03787, "volume": 2283404.3, "close_time": 1766689199999, "quote_volume": 86470.321825, "trades": 1058, "taker_buy_base": 757608.7, "taker_buy_quote": 28698.244661 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.03788, "high": 0.03794, "low": 0.03782, "close": 0.0379, "volume": 1807923.9, "close_time": 1766692799999, "quote_volume": 68483.135546, "trades": 713, "taker_buy_base": 924807.1, "taker_buy_quote": 35052.072743 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03789, "high": 0.03791, "low": 0.03782, "close": 0.03789, "volume": 1044415.8, "close_time": 1766696399999, "quote_volume": 39536.808582, "trades": 519, "taker_buy_base": 319424.0, "taker_buy_quote": 12098.49837 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.03789, "high": 0.03792, "low": 0.03783, "close": 0.0379, "volume": 1406386.7, "close_time": 1766699999999, "quote_volume": 53263.801678, "trades": 609, "taker_buy_base": 744265.8, "taker_buy_quote": 28202.16707 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0379, "high": 0.03793, "low": 0.03781, "close": 0.03791, "volume": 1352048.8, "close_time": 1766703599999, "quote_volume": 51199.929208, "trades": 629, "taker_buy_base": 734468.9, "taker_buy_quote": 27825.371509 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.03791, "high": 0.03796, "low": 0.03777, "close": 0.03791, "volume": 1645297.7, "close_time": 1766707199999, "quote_volume": 62338.731474, "trades": 769, "taker_buy_base": 1070818.4, "taker_buy_quote": 40577.532059 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0379, "high": 0.03802, "low": 0.03789, "close": 0.03794, "volume": 1756277.7, "close_time": 1766710799999, "quote_volume": 66655.481415, "trades": 868, "taker_buy_base": 1122101.3, "taker_buy_quote": 42589.347538 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.03794, "high": 0.03796, "low": 0.03781, "close": 0.03786, "volume": 1991487.0, "close_time": 1766714399999, "quote_volume": 75441.376095, "trades": 728, "taker_buy_base": 676150.9, "taker_buy_quote": 25617.781191 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.03784, "high": 0.03791, "low": 0.03779, "close": 0.03782, "volume": 1684683.5, "close_time": 1766717999999, "quote_volume": 63770.98542, "trades": 794, "taker_buy_base": 815060.6, "taker_buy_quote": 30866.219254 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0378, "high": 0.03786, "low": 0.03773, "close": 0.03783, "volume": 2523868.3, "close_time": 1766721599999, "quote_volume": 95376.092475, "trades": 1078, "taker_buy_base": 733973.2, "taker_buy_quote": 27749.148755 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03782, "high": 0.03783, "low": 0.03773, "close": 0.03775, "volume": 1099115.6, "close_time": 1766725199999, "quote_volume": 41504.800041, "trades": 623, "taker_buy_base": 292962.5, "taker_buy_quote": 11065.832032 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.03777, "high": 0.03777, "low": 0.03769, "close": 0.03775, "volume": 1439370.2, "close_time": 1766728799999, "quote_volume": 54307.098333, "trades": 804, "taker_buy_base": 446889.7, "taker_buy_quote": 16866.616607 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.03775, "high": 0.03775, "low": 0.0377, "close": 0.03773, "volume": 768201.6, "close_time": 1766732399999, "quote_volume": 28977.17926, "trades": 685, "taker_buy_base": 261872.4, "taker_buy_quote": 9880.516547 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.03772, "high": 0.03788, "low": 0.0377, "close": 0.03777, "volume": 1272037.3, "close_time": 1766735999999, "quote_volume": 48047.640673, "trades": 697, "taker_buy_base": 940204.9, "taker_buy_quote": 35515.759121 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.03776, "high": 0.03784, "low": 0.03772, "close": 0.03777, "volume": 697222.9, "close_time": 1766739599999, "quote_volume": 26340.57033, "trades": 479, "taker_buy_base": 409976.9, "taker_buy_quote": 15493.080722 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.03777, "high": 0.03777, "low": 0.03765, "close": 0.03771, "volume": 1431450.6, "close_time": 1766743199999, "quote_volume": 53994.699297, "trades": 683, "taker_buy_base": 326582.9, "taker_buy_quote": 12322.831133 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.03771, "high": 0.03773, "low": 0.03766, "close": 0.0377, "volume": 909004.4, "close_time": 1766746799999, "quote_volume": 34259.756605, "trades": 548, "taker_buy_base": 254665.7, "taker_buy_quote": 9602.138683 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0377, "high": 0.03777, "low": 0.03767, "close": 0.03775, "volume": 1263897.6, "close_time": 1766750399999, "quote_volume": 47682.52688, "trades": 617, "taker_buy_base": 955165.6, "taker_buy_quote": 36044.454099 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.03774, "high": 0.03775, "low": 0.03768, "close": 0.03772, "volume": 554904.5, "close_time": 1766753999999, "quote_volume": 20924.520562, "trades": 354, "taker_buy_base": 228423.9, "taker_buy_quote": 8616.795598 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.03772, "high": 0.03776, "low": 0.03763, "close": 0.03766, "volume": 910628.1, "close_time": 1766757599999, "quote_volume": 34336.845465, "trades": 398, "taker_buy_base": 500575.2, "taker_buy_quote": 18884.606415 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.03766, "high": 0.03776, "low": 0.03763, "close": 0.03775, "volume": 826225.5, "close_time": 1766761199999, "quote_volume": 31151.421192, "trades": 545, "taker_buy_base": 456604.5, "taker_buy_quote": 17221.235881 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.03774, "high": 0.03783, "low": 0.03768, "close": 0.03774, "volume": 1226985.1, "close_time": 1766764799999, "quote_volume": 46337.859469, "trades": 610, "taker_buy_base": 797369.3, "taker_buy_quote": 30116.08821 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.03774, "high": 0.03778, "low": 0.03768, "close": 0.03773, "volume": 858916.5, "close_time": 1766768399999, "quote_volume": 32400.096846, "trades": 564, "taker_buy_base": 380642.6, "taker_buy_quote": 14365.176378 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.03773, "high": 0.03781, "low": 0.03772, "close": 0.03776, "volume": 2043112.7, "close_time": 1766771999999, "quote_volume": 77183.539932, "trades": 1201, "taker_buy_base": 1196053.8, "taker_buy_quote": 45190.152393 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.03776, "high": 0.03785, "low": 0.03776, "close": 0.03784, "volume": 862734.4, "close_time": 1766775599999, "quote_volume": 32626.815107, "trades": 576, "taker_buy_base": 719998.1, "taker_buy_quote": 27229.709345 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.03784, "high": 0.03799, "low": 0.03779, "close": 0.03793, "volume": 5219139.9, "close_time": 1766779199999, "quote_volume": 197734.433853, "trades": 1968, "taker_buy_base": 3851787.1, "taker_buy_quote": 145955.272083 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.03794, "high": 0.03798, "low": 0.03791, "close": 0.03798, "volume": 937322.0, "close_time": 1766782799999, "quote_volume": 35576.744723, "trades": 531, "taker_buy_base": 711021.5, "taker_buy_quote": 26989.252126 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.03798, "high": 0.03802, "low": 0.03794, "close": 0.03797, "volume": 871139.2, "close_time": 1766786399999, "quote_volume": 33092.711187, "trades": 602, "taker_buy_base": 650841.9, "taker_buy_quote": 24725.707993 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.03797, "high": 0.03805, "low": 0.03795, "close": 0.03805, "volume": 1534480.3, "close_time": 1766789999999, "quote_volume": 58334.444815, "trades": 685, "taker_buy_base": 955266.1, "taker_buy_quote": 36316.890038 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.03804, "high": 0.03808, "low": 0.03796, "close": 0.03798, "volume": 946369.1, "close_time": 1766793599999, "quote_volume": 35975.362598, "trades": 523, "taker_buy_base": 438147.8, "taker_buy_quote": 16666.18673 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03796, "high": 0.0382, "low": 0.03794, "close": 0.03808, "volume": 2489236.4, "close_time": 1766797199999, "quote_volume": 94743.648134, "trades": 957, "taker_buy_base": 1724785.7, "taker_buy_quote": 65655.89219 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.03808, "high": 0.03814, "low": 0.03807, "close": 0.03808, "volume": 957168.5, "close_time": 1766800799999, "quote_volume": 36472.513423, "trades": 789, "taker_buy_base": 725180.2, "taker_buy_quote": 27632.639098 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.03809, "volume": 940505.8, "close_time": 1766804399999, "quote_volume": 35785.674179, "trades": 529, "taker_buy_base": 409031.4, "taker_buy_quote": 15566.819551 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.03809, "high": 0.03809, "low": 0.03792, "close": 0.03808, "volume": 1580852.9, "close_time": 1766807999999, "quote_volume": 60082.132297, "trades": 707, "taker_buy_base": 636653.3, "taker_buy_quote": 24220.518713 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.03808, "high": 0.03808, "low": 0.03795, "close": 0.03802, "volume": 1556747.7, "close_time": 1766811599999, "quote_volume": 59163.634265, "trades": 664, "taker_buy_base": 692389.5, "taker_buy_quote": 26321.863333 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.038, "high": 0.03804, "low": 0.03796, "close": 0.03799, "volume": 824693.5, "close_time": 1766815199999, "quote_volume": 31335.306662, "trades": 548, "taker_buy_base": 509080.6, "taker_buy_quote": 19345.276433 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.03799, "high": 0.03805, "low": 0.03795, "close": 0.03803, "volume": 1087078.4, "close_time": 1766818799999, "quote_volume": 41323.532063, "trades": 603, "taker_buy_base": 773577.7, "taker_buy_quote": 29410.122387 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.03803, "high": 0.03805, "low": 0.03799, "close": 0.03802, "volume": 460279.4, "close_time": 1766822399999, "quote_volume": 17505.67422, "trades": 451, "taker_buy_base": 356734.4, "taker_buy_quote": 13569.064731 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.03804, "high": 0.0381, "low": 0.03803, "close": 0.03804, "volume": 920231.0, "close_time": 1766825999999, "quote_volume": 35022.404361, "trades": 810, "taker_buy_base": 711054.4, "taker_buy_quote": 27061.462855 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.03804, "high": 0.03807, "low": 0.03802, "close": 0.03805, "volume": 606917.0, "close_time": 1766829599999, "quote_volume": 23094.701104, "trades": 700, "taker_buy_base": 402018.9, "taker_buy_quote": 15298.716075 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.03805, "high": 0.03822, "low": 0.03805, "close": 0.0382, "volume": 3992458.9, "close_time": 1766833199999, "quote_volume": 152315.704651, "trades": 1564, "taker_buy_base": 1945531.9, "taker_buy_quote": 74209.179955 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0382, "high": 0.03834, "low": 0.03818, "close": 0.0383, "volume": 4478558.6, "close_time": 1766836799999, "quote_volume": 171342.45655, "trades": 4271, "taker_buy_base": 3479857.6, "taker_buy_quote": 133138.003063 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0383, "high": 0.03838, "low": 0.03828, "close": 0.03831, "volume": 2854773.8, "close_time": 1766840399999, "quote_volume": 109429.882828, "trades": 2307, "taker_buy_base": 2225426.1, "taker_buy_quote": 85313.32784 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.03833, "high": 0.03843, "low": 0.03832, "close": 0.03841, "volume": 1608838.3, "close_time": 1766843999999, "quote_volume": 61765.790739, "trades": 763, "taker_buy_base": 1188913.1, "taker_buy_quote": 45638.897483 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.03841, "high": 0.03845, "low": 0.0384, "close": 0.03844, "volume": 662671.2, "close_time": 1766847599999, "quote_volume": 25465.228055, "trades": 491, "taker_buy_base": 525041.4, "taker_buy_quote": 20176.449534 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.03843, "high": 0.03844, "low": 0.03836, "close": 0.03843, "volume": 1194170.3, "close_time": 1766851199999, "quote_volume": 45863.316365, "trades": 537, "taker_buy_base": 665012.2, "taker_buy_quote": 25550.653167 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03844, "high": 0.03846, "low": 0.03836, "close": 0.03841, "volume": 1090632.5, "close_time": 1766854799999, "quote_volume": 41915.399583, "trades": 694, "taker_buy_base": 739480.8, "taker_buy_quote": 28427.024968 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0384, "high": 0.03848, "low": 0.03839, "close": 0.03847, "volume": 553907.2, "close_time": 1766858399999, "quote_volume": 21291.062505, "trades": 427, "taker_buy_base": 446511.1, "taker_buy_quote": 17166.441889 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.03847, "high": 0.03852, "low": 0.03846, "close": 0.03849, "volume": 1507035.9, "close_time": 1766861999999, "quote_volume": 58010.559516, "trades": 693, "taker_buy_base": 1033480.2, "taker_buy_quote": 39783.2037 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.03849, "high": 0.03854, "low": 0.03848, "close": 0.03854, "volume": 930035.6, "close_time": 1766865599999, "quote_volume": 35824.153505, "trades": 1015, "taker_buy_base": 809604.9, "taker_buy_quote": 31186.543419 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03854, "high": 0.03856, "low": 0.03849, "close": 0.03849, "volume": 828839.4, "close_time": 1766869199999, "quote_volume": 31937.555637, "trades": 837, "taker_buy_base": 623767.6, "taker_buy_quote": 24039.075804 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.03849, "high": 0.03855, "low": 0.03845, "close": 0.03851, "volume": 1063409.1, "close_time": 1766872799999, "quote_volume": 40929.319578, "trades": 736, "taker_buy_base": 336346.0, "taker_buy_quote": 12951.258586 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0385, "high": 0.03853, "low": 0.03842, "close": 0.03853, "volume": 950963.7, "close_time": 1766876399999, "quote_volume": 36588.013699, "trades": 612, "taker_buy_base": 631774.8, "taker_buy_quote": 24311.986184 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.03853, "high": 0.0386, "low": 0.03851, "close": 0.03857, "volume": 1378795.5, "close_time": 1766879999999, "quote_volume": 53157.551472, "trades": 513, "taker_buy_base": 1088114.9, "taker_buy_quote": 41949.2519 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03857, "high": 0.03865, "low": 0.03855, "close": 0.03857, "volume": 1507968.8, "close_time": 1766883599999, "quote_volume": 58210.030807, "trades": 784, "taker_buy_base": 1120578.3, "taker_buy_quote": 43261.435532 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.03855, "high": 0.03863, "low": 0.0385, "close": 0.03861, "volume": 1130133.1, "close_time": 1766887199999, "quote_volume": 43582.038018, "trades": 569, "taker_buy_base": 613968.8, "taker_buy_quote": 23683.401417 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.03861, "high": 0.03863, "low": 0.03858, "close": 0.03862, "volume": 689847.5, "close_time": 1766890799999, "quote_volume": 26637.339162, "trades": 448, "taker_buy_base": 623045.3, "taker_buy_quote": 24058.307559 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.03862, "high": 0.03866, "low": 0.03862, "close": 0.03865, "volume": 856852.0, "close_time": 1766894399999, "quote_volume": 33108.889851, "trades": 574, "taker_buy_base": 769462.5, "taker_buy_quote": 29732.263831 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03865, "high": 0.03871, "low": 0.03864, "close": 0.03868, "volume": 1001345.0, "close_time": 1766897999999, "quote_volume": 38722.741549, "trades": 656, "taker_buy_base": 892884.5, "taker_buy_quote": 34529.113461 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.03868, "high": 0.03876, "low": 0.03859, "close": 0.03874, "volume": 2002629.7, "close_time": 1766901599999, "quote_volume": 77491.007056, "trades": 861, "taker_buy_base": 1489549.8, "taker_buy_quote": 57647.96226 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.03873, "high": 0.03877, "low": 0.03871, "close": 0.03875, "volume": 1108143.7, "close_time": 1766905199999, "quote_volume": 42935.905308, "trades": 660, "taker_buy_base": 944591.9, "taker_buy_quote": 36603.119389 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.03875, "high": 0.03883, "low": 0.03875, "close": 0.03881, "volume": 979426.5, "close_time": 1766908799999, "quote_volume": 37982.574268, "trades": 837, "taker_buy_base": 945508.7, "taker_buy_quote": 36666.859319 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03881, "high": 0.03889, "low": 0.03878, "close": 0.03889, "volume": 2058297.9, "close_time": 1766912399999, "quote_volume": 79939.880769, "trades": 988, "taker_buy_base": 1832346.8, "taker_buy_quote": 71166.799156 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.03888, "high": 0.03893, "low": 0.03882, "close": 0.03893, "volume": 2029832.6, "close_time": 1766915999999, "quote_volume": 78935.278928, "trades": 1455, "taker_buy_base": 1394214.7, "taker_buy_quote": 54233.823643 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.03893, "high": 0.03901, "low": 0.0389, "close": 0.03898, "volume": 1820801.5, "close_time": 1766919599999, "quote_volume": 70928.32257, "trades": 2016, "taker_buy_base": 1480401.0, "taker_buy_quote": 57672.708911 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.03898, "high": 0.03899, "low": 0.03882, "close": 0.03893, "volume": 1409618.9, "close_time": 1766923199999, "quote_volume": 54855.668751, "trades": 443, "taker_buy_base": 704438.8, "taker_buy_quote": 27424.156545 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03892, "high": 0.03898, "low": 0.03888, "close": 0.03891, "volume": 659672.0, "close_time": 1766926799999, "quote_volume": 25681.723062, "trades": 468, "taker_buy_base": 430864.7, "taker_buy_quote": 16775.859905 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0389, "high": 0.03899, "low": 0.03889, "close": 0.03895, "volume": 1065657.5, "close_time": 1766930399999, "quote_volume": 41522.260213, "trades": 787, "taker_buy_base": 919703.3, "taker_buy_quote": 35837.86688 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.03895, "high": 0.03903, "low": 0.03894, "close": 0.03902, "volume": 1021381.6, "close_time": 1766933999999, "quote_volume": 39839.218652, "trades": 588, "taker_buy_base": 891501.2, "taker_buy_quote": 34774.368424 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.03902, "high": 0.03902, "low": 0.03892, "close": 0.03893, "volume": 1279822.5, "close_time": 1766937599999, "quote_volume": 49855.65124, "trades": 585, "taker_buy_base": 409082.8, "taker_buy_quote": 15937.845579 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03893, "high": 0.03899, "low": 0.03891, "close": 0.03892, "volume": 920685.6, "close_time": 1766941199999, "quote_volume": 35852.903806, "trades": 609, "taker_buy_base": 486890.0, "taker_buy_quote": 18965.422073 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.03892, "high": 0.03896, "low": 0.03876, "close": 0.03877, "volume": 1522114.1, "close_time": 1766944799999, "quote_volume": 59168.599517, "trades": 647, "taker_buy_base": 809285.2, "taker_buy_quote": 31469.0826 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.03876, "high": 0.03885, "low": 0.03853, "close": 0.03881, "volume": 4872991.5, "close_time": 1766948399999, "quote_volume": 188569.049911, "trades": 3878, "taker_buy_base": 3291540.2, "taker_buy_quote": 127406.625744 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.03881, "high": 0.03883, "low": 0.03877, "close": 0.03883, "volume": 823712.9, "close_time": 1766951999999, "quote_volume": 31969.370204, "trades": 570, "taker_buy_base": 640696.9, "taker_buy_quote": 24870.002518 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.03883, "high": 0.0389, "low": 0.03878, "close": 0.03888, "volume": 2089183.9, "close_time": 1766955599999, "quote_volume": 81170.390595, "trades": 1015, "taker_buy_base": 1099422.3, "taker_buy_quote": 42717.411259 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.03888, "high": 0.03895, "low": 0.03887, "close": 0.03895, "volume": 1410511.5, "close_time": 1766959199999, "quote_volume": 54886.41786, "trades": 724, "taker_buy_base": 980550.6, "taker_buy_quote": 38150.428015 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.03895, "high": 0.039, "low": 0.03887, "close": 0.0389, "volume": 1575661.5, "close_time": 1766962799999, "quote_volume": 61339.091781, "trades": 794, "taker_buy_base": 494844.9, "taker_buy_quote": 19270.967262 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0389, "high": 0.03898, "low": 0.03889, "close": 0.03889, "volume": 963753.8, "close_time": 1766966399999, "quote_volume": 37521.852429, "trades": 572, "taker_buy_base": 622347.7, "taker_buy_quote": 24235.54753 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0389, "high": 0.03897, "low": 0.03887, "close": 0.0389, "volume": 1272635.8, "close_time": 1766969999999, "quote_volume": 49513.817459, "trades": 601, "taker_buy_base": 593280.2, "taker_buy_quote": 23092.752729 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0389, "high": 0.03901, "low": 0.03884, "close": 0.03893, "volume": 1605867.1, "close_time": 1766973599999, "quote_volume": 62508.050279, "trades": 628, "taker_buy_base": 1118039.1, "taker_buy_quote": 43532.82841 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.03893, "high": 0.03897, "low": 0.03879, "close": 0.03886, "volume": 1825676.0, "close_time": 1766977199999, "quote_volume": 70977.396419, "trades": 755, "taker_buy_base": 653075.3, "taker_buy_quote": 25402.498114 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.03886, "high": 0.03888, "low": 0.03878, "close": 0.03881, "volume": 1812920.1, "close_time": 1766980799999, "quote_volume": 70402.534441, "trades": 1472, "taker_buy_base": 1029625.9, "taker_buy_quote": 39986.442798 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03881, "high": 0.03882, "low": 0.03873, "close": 0.03882, "volume": 2407182.7, "close_time": 1766984399999, "quote_volume": 93336.678305, "trades": 2478, "taker_buy_base": 1548442.1, "taker_buy_quote": 60048.303767 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.03881, "high": 0.03882, "low": 0.03872, "close": 0.03874, "volume": 1638091.9, "close_time": 1766987999999, "quote_volume": 63494.46028, "trades": 1680, "taker_buy_base": 863113.6, "taker_buy_quote": 33465.582223 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.03874, "high": 0.03879, "low": 0.03867, "close": 0.03875, "volume": 2438852.5, "close_time": 1766991599999, "quote_volume": 94411.8435, "trades": 1008, "taker_buy_base": 1023350.5, "taker_buy_quote": 39631.164595 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.03874, "high": 0.03878, "low": 0.0387, "close": 0.03877, "volume": 954429.5, "close_time": 1766995199999, "quote_volume": 36984.644493, "trades": 810, "taker_buy_base": 779496.8, "taker_buy_quote": 30209.290013 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03876, "high": 0.03878, "low": 0.03857, "close": 0.03874, "volume": 2519674.7, "close_time": 1766998799999, "quote_volume": 97446.028576, "trades": 1022, "taker_buy_base": 1096385.4, "taker_buy_quote": 42427.374309 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.03874, "high": 0.03874, "low": 0.03853, "close": 0.03865, "volume": 4063999.7, "close_time": 1767002399999, "quote_volume": 156952.328302, "trades": 1314, "taker_buy_base": 2722367.7, "taker_buy_quote": 105143.590035 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.03863, "high": 0.03868, "low": 0.03859, "close": 0.03863, "volume": 544091.0, "close_time": 1767005999999, "quote_volume": 21017.634567, "trades": 456, "taker_buy_base": 195350.1, "taker_buy_quote": 7549.274758 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.03864, "high": 0.03864, "low": 0.03854, "close": 0.03858, "volume": 1031624.7, "close_time": 1767009599999, "quote_volume": 39810.735739, "trades": 703, "taker_buy_base": 470593.2, "taker_buy_quote": 18163.845491 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03858, "high": 0.0386, "low": 0.03825, "close": 0.03858, "volume": 2894811.9, "close_time": 1767013199999, "quote_volume": 111274.045435, "trades": 1279, "taker_buy_base": 1309535.6, "taker_buy_quote": 50327.919637 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.03858, "high": 0.03866, "low": 0.03858, "close": 0.03866, "volume": 855866.3, "close_time": 1767016799999, "quote_volume": 33058.273737, "trades": 710, "taker_buy_base": 665556.5, "taker_buy_quote": 25708.021604 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.03866, "high": 0.03879, "low": 0.03862, "close": 0.03874, "volume": 2854786.3, "close_time": 1767020399999, "quote_volume": 110439.580917, "trades": 1999, "taker_buy_base": 2334954.5, "taker_buy_quote": 90329.947001 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.03874, "high": 0.0388, "low": 0.03871, "close": 0.03878, "volume": 2112727.3, "close_time": 1767023999999, "quote_volume": 81904.133282, "trades": 1531, "taker_buy_base": 1520646.7, "taker_buy_quote": 58955.137892 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.03878, "high": 0.03891, "low": 0.03878, "close": 0.03887, "volume": 2060005.9, "close_time": 1767027599999, "quote_volume": 79983.300552, "trades": 937, "taker_buy_base": 1618741.1, "taker_buy_quote": 62851.334857 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.03887, "high": 0.03898, "low": 0.03886, "close": 0.03896, "volume": 3462772.1, "close_time": 1767031199999, "quote_volume": 134775.027178, "trades": 1755, "taker_buy_base": 2312416.1, "taker_buy_quote": 90002.439345 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.03895, "high": 0.03907, "low": 0.03894, "close": 0.03904, "volume": 2538466.9, "close_time": 1767034799999, "quote_volume": 99035.036537, "trades": 1806, "taker_buy_base": 1891128.2, "taker_buy_quote": 73776.932364 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.03904, "high": 0.03945, "low": 0.03903, "close": 0.03918, "volume": 7394666.4, "close_time": 1767038399999, "quote_volume": 290280.824017, "trades": 4202, "taker_buy_base": 3923715.8, "taker_buy_quote": 154008.376594 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.03917, "high": 0.03935, "low": 0.03914, "close": 0.03934, "volume": 2802366.3, "close_time": 1767041999999, "quote_volume": 109998.825986, "trades": 2057, "taker_buy_base": 1973911.4, "taker_buy_quote": 77480.299158 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.03933, "high": 0.03956, "low": 0.03929, "close": 0.03936, "volume": 3211668.2, "close_time": 1767045599999, "quote_volume": 126538.621584, "trades": 2117, "taker_buy_base": 1832963.3, "taker_buy_quote": 72210.098773 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.03935, "high": 0.03944, "low": 0.03934, "close": 0.03942, "volume": 1354752.2, "close_time": 1767049199999, "quote_volume": 53362.320298, "trades": 1369, "taker_buy_base": 928509.2, "taker_buy_quote": 36575.77276 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.03942, "high": 0.03947, "low": 0.0394, "close": 0.03943, "volume": 1143950.3, "close_time": 1767052799999, "quote_volume": 45106.046994, "trades": 1181, "taker_buy_base": 790411.3, "taker_buy_quote": 31167.301517 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03943, "high": 0.03947, "low": 0.03934, "close": 0.03942, "volume": 2684238.8, "close_time": 1767056399999, "quote_volume": 105720.9839, "trades": 1183, "taker_buy_base": 1321701.6, "taker_buy_quote": 52072.033492 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.03942, "high": 0.0395, "low": 0.03926, "close": 0.03942, "volume": 3101858.7, "close_time": 1767059999999, "quote_volume": 122172.352351, "trades": 1192, "taker_buy_base": 2272713.6, "taker_buy_quote": 89525.920213 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.03942, "high": 0.03957, "low": 0.03941, "close": 0.03953, "volume": 2422673.6, "close_time": 1767063599999, "quote_volume": 95678.201671, "trades": 1527, "taker_buy_base": 1355950.2, "taker_buy_quote": 53548.271065 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.03953, "high": 0.03961, "low": 0.03951, "close": 0.0396, "volume": 2648485.5, "close_time": 1767067199999, "quote_volume": 104789.164367, "trades": 1726, "taker_buy_base": 1805440.9, "taker_buy_quote": 71436.41289 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0396, "high": 0.03978, "low": 0.03959, "close": 0.03972, "volume": 3536001.6, "close_time": 1767070799999, "quote_volume": 140327.075436, "trades": 2831, "taker_buy_base": 2390370.3, "taker_buy_quote": 94850.229938 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.03971, "high": 0.03977, "low": 0.03966, "close": 0.03972, "volume": 2329922.0, "close_time": 1767074399999, "quote_volume": 92542.726037, "trades": 1797, "taker_buy_base": 1387421.8, "taker_buy_quote": 55117.23479 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.03972, "high": 0.03983, "low": 0.03971, "close": 0.0398, "volume": 1785055.5, "close_time": 1767077999999, "quote_volume": 70987.285423, "trades": 1341, "taker_buy_base": 1438984.7, "taker_buy_quote": 57226.241953 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0398, "high": 0.03985, "low": 0.03977, "close": 0.03984, "volume": 1681833.1, "close_time": 1767081599999, "quote_volume": 66971.541842, "trades": 1087, "taker_buy_base": 1271912.2, "taker_buy_quote": 50649.323833 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.03984, "high": 0.04007, "low": 0.03955, "close": 0.03989, "volume": 6062099.5, "close_time": 1767085199999, "quote_volume": 241211.805311, "trades": 2317, "taker_buy_base": 3093822.2, "taker_buy_quote": 123085.344841 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0399, "high": 0.03992, "low": 0.03984, "close": 0.03992, "volume": 1053907.7, "close_time": 1767088799999, "quote_volume": 42038.988052, "trades": 1036, "taker_buy_base": 772140.4, "taker_buy_quote": 30800.633265 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.03992, "high": 0.03995, "low": 0.03985, "close": 0.03992, "volume": 1372670.8, "close_time": 1767092399999, "quote_volume": 54791.766505, "trades": 1436, "taker_buy_base": 677335.7, "taker_buy_quote": 27044.199431 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.03992, "high": 0.03997, "low": 0.03985, "close": 0.03991, "volume": 2737139.7, "close_time": 1767095999999, "quote_volume": 109282.100659, "trades": 1416, "taker_buy_base": 940808.9, "taker_buy_quote": 37558.820049 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.03991, "high": 0.03999, "low": 0.0399, "close": 0.03999, "volume": 2268233.6, "close_time": 1767099599999, "quote_volume": 90613.473128, "trades": 2367, "taker_buy_base": 1884759.6, "taker_buy_quote": 75297.683287 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.03999, "high": 0.04, "low": 0.03995, "close": 0.04, "volume": 838385.1, "close_time": 1767103199999, "quote_volume": 33525.725438, "trades": 978, "taker_buy_base": 632337.7, "taker_buy_quote": 25288.113482 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.04, "high": 0.04003, "low": 0.03994, "close": 0.04001, "volume": 1418557.7, "close_time": 1767106799999, "quote_volume": 56721.937566, "trades": 1470, "taker_buy_base": 832300.2, "taker_buy_quote": 33284.554949 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.04002, "high": 0.04005, "low": 0.03995, "close": 0.04002, "volume": 1177713.0, "close_time": 1767110399999, "quote_volume": 47112.742, "trades": 805, "taker_buy_base": 708846.0, "taker_buy_quote": 28362.921333 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.04002, "high": 0.04065, "low": 0.03997, "close": 0.04037, "volume": 4128169.3, "close_time": 1767113999999, "quote_volume": 166299.627911, "trades": 1346, "taker_buy_base": 2892174.0, "taker_buy_quote": 116356.281158 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.04037, "high": 0.04057, "low": 0.04033, "close": 0.04054, "volume": 1248370.1, "close_time": 1767117599999, "quote_volume": 50516.22948, "trades": 748, "taker_buy_base": 712181.1, "taker_buy_quote": 28817.480514 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.04054, "high": 0.04072, "low": 0.04052, "close": 0.04066, "volume": 1400954.2, "close_time": 1767121199999, "quote_volume": 56923.396458, "trades": 1018, "taker_buy_base": 926508.4, "taker_buy_quote": 37642.247073 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.04066, "high": 0.04086, "low": 0.04064, "close": 0.04086, "volume": 763158.5, "close_time": 1767124799999, "quote_volume": 31092.757801, "trades": 740, "taker_buy_base": 547627.9, "taker_buy_quote": 22316.285425 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.04086, "high": 0.04121, "low": 0.04083, "close": 0.04115, "volume": 1609803.3, "close_time": 1767128399999, "quote_volume": 66078.405684, "trades": 1132, "taker_buy_base": 1184511.5, "taker_buy_quote": 48618.027309 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.04115, "high": 0.04127, "low": 0.04101, "close": 0.04123, "volume": 987914.8, "close_time": 1767131999999, "quote_volume": 40679.146589, "trades": 890, "taker_buy_base": 518261.5, "taker_buy_quote": 21355.465313 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.04121, "high": 0.04174, "low": 0.04112, "close": 0.04144, "volume": 8801643.8, "close_time": 1767135599999, "quote_volume": 365978.329759, "trades": 3785, "taker_buy_base": 3707171.8, "taker_buy_quote": 153942.665781 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.04145, "high": 0.04169, "low": 0.04126, "close": 0.04167, "volume": 1365160.9, "close_time": 1767139199999, "quote_volume": 56665.996232, "trades": 1069, "taker_buy_base": 919995.1, "taker_buy_quote": 38215.525593 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.04169, "high": 0.042, "low": 0.04162, "close": 0.04193, "volume": 2512286.3, "close_time": 1767142799999, "quote_volume": 105221.064331, "trades": 1244, "taker_buy_base": 1824043.8, "taker_buy_quote": 76398.323342 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.04192, "high": 0.04195, "low": 0.04134, "close": 0.04148, "volume": 3490914.0, "close_time": 1767146399999, "quote_volume": 145022.751145, "trades": 1824, "taker_buy_base": 1755102.3, "taker_buy_quote": 72944.623048 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.04148, "high": 0.04171, "low": 0.04117, "close": 0.04168, "volume": 2418331.6, "close_time": 1767149999999, "quote_volume": 100126.938431, "trades": 1212, "taker_buy_base": 1350088.1, "taker_buy_quote": 55957.332282 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.04167, "high": 0.0417, "low": 0.0415, "close": 0.0416, "volume": 575565.8, "close_time": 1767153599999, "quote_volume": 23942.519096, "trades": 705, "taker_buy_base": 346932.4, "taker_buy_quote": 14430.319031 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0416, "high": 0.04165, "low": 0.04126, "close": 0.04131, "volume": 1089778.6, "close_time": 1767157199999, "quote_volume": 45142.182385, "trades": 1027, "taker_buy_base": 451896.1, "taker_buy_quote": 18727.798703 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0413, "high": 0.04135, "low": 0.04081, "close": 0.04114, "volume": 2711530.5, "close_time": 1767160799999, "quote_volume": 111367.797508, "trades": 1587, "taker_buy_base": 1142980.8, "taker_buy_quote": 46960.238506 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.04117, "high": 0.04127, "low": 0.04117, "close": 0.04117, "volume": 949828.0, "close_time": 1767164399999, "quote_volume": 39151.743327, "trades": 589, "taker_buy_base": 524066.4, "taker_buy_quote": 21603.511424 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.04115, "high": 0.04115, "low": 0.04059, "close": 0.04059, "volume": 1495228.0, "close_time": 1767167999999, "quote_volume": 61029.555324, "trades": 709, "taker_buy_base": 307979.5, "taker_buy_quote": 12569.341849 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.04059, "high": 0.04083, "low": 0.04044, "close": 0.04078, "volume": 1585841.1, "close_time": 1767171599999, "quote_volume": 64491.856829, "trades": 673, "taker_buy_base": 814340.0, "taker_buy_quote": 33143.891749 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.04076, "high": 0.04084, "low": 0.04056, "close": 0.04056, "volume": 694422.8, "close_time": 1767175199999, "quote_volume": 28278.425772, "trades": 514, "taker_buy_base": 296920.3, "taker_buy_quote": 12089.693045 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.04056, "high": 0.04093, "low": 0.04055, "close": 0.04091, "volume": 1067235.1, "close_time": 1767178799999, "quote_volume": 43553.045902, "trades": 861, "taker_buy_base": 699691.7, "taker_buy_quote": 28570.484108 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.04091, "high": 0.04156, "low": 0.04085, "close": 0.04092, "volume": 5007222.7, "close_time": 1767182399999, "quote_volume": 206096.060603, "trades": 1930, "taker_buy_base": 2787394.9, "taker_buy_quote": 114754.87396 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.04093, "high": 0.04128, "low": 0.04086, "close": 0.04126, "volume": 1715633.9, "close_time": 1767185999999, "quote_volume": 70431.61872, "trades": 903, "taker_buy_base": 1018741.5, "taker_buy_quote": 41834.840162 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.04125, "high": 0.04132, "low": 0.04106, "close": 0.04131, "volume": 1470636.1, "close_time": 1767189599999, "quote_volume": 60616.805474, "trades": 783, "taker_buy_base": 780207.9, "taker_buy_quote": 32151.180958 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.04132, "high": 0.04174, "low": 0.04132, "close": 0.04149, "volume": 1676726.5, "close_time": 1767193199999, "quote_volume": 69677.70202, "trades": 667, "taker_buy_base": 1080967.5, "taker_buy_quote": 44893.01266 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.04146, "high": 0.04172, "low": 0.0414, "close": 0.04171, "volume": 1788179.7, "close_time": 1767196799999, "quote_volume": 74386.418666, "trades": 643, "taker_buy_base": 1223496.3, "taker_buy_quote": 50914.016423 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.04166, "high": 0.04171, "low": 0.04137, "close": 0.0415, "volume": 1401207.8, "close_time": 1767200399999, "quote_volume": 58239.041083, "trades": 502, "taker_buy_base": 735573.2, "taker_buy_quote": 30597.450671 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0415, "high": 0.04154, "low": 0.04132, "close": 0.0415, "volume": 652482.0, "close_time": 1767203999999, "quote_volume": 27021.932443, "trades": 483, "taker_buy_base": 184707.2, "taker_buy_quote": 7651.578345 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0415, "high": 0.04165, "low": 0.04132, "close": 0.04133, "volume": 698676.4, "close_time": 1767207599999, "quote_volume": 28989.262023, "trades": 377, "taker_buy_base": 250203.4, "taker_buy_quote": 10392.545741 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.04133, "high": 0.04148, "low": 0.04119, "close": 0.04139, "volume": 1457231.4, "close_time": 1767211199999, "quote_volume": 60172.630602, "trades": 956, "taker_buy_base": 600396.1, "taker_buy_quote": 24805.482466 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.04138, "high": 0.04192, "low": 0.04137, "close": 0.04181, "volume": 2768059.7, "close_time": 1767214799999, "quote_volume": 115536.212391, "trades": 1952, "taker_buy_base": 2160724.0, "taker_buy_quote": 90201.664662 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.04182, "high": 0.04198, "low": 0.04172, "close": 0.04185, "volume": 1222636.4, "close_time": 1767218399999, "quote_volume": 51236.682394, "trades": 2052, "taker_buy_base": 883949.5, "taker_buy_quote": 37040.682798 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.04185, "high": 0.04198, "low": 0.04171, "close": 0.04177, "volume": 520308.7, "close_time": 1767221999999, "quote_volume": 21792.416564, "trades": 794, "taker_buy_base": 321816.6, "taker_buy_quote": 13485.097551 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.04178, "high": 0.04197, "low": 0.04178, "close": 0.04189, "volume": 1329900.2, "close_time": 1767225599999, "quote_volume": 55718.028084, "trades": 552, "taker_buy_base": 475823.7, "taker_buy_quote": 19927.67004 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.04188, "high": 0.04194, "low": 0.04148, "close": 0.04151, "volume": 1001038.0, "close_time": 1767229199999, "quote_volume": 41696.927002, "trades": 512, "taker_buy_base": 232578.1, "taker_buy_quote": 9702.827721 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0415, "high": 0.04172, "low": 0.04147, "close": 0.0417, "volume": 1021271.7, "close_time": 1767232799999, "quote_volume": 42443.385504, "trades": 433, "taker_buy_base": 769488.2, "taker_buy_quote": 31977.520488 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0417, "high": 0.04188, "low": 0.04149, "close": 0.04187, "volume": 1124650.0, "close_time": 1767236399999, "quote_volume": 46902.554592, "trades": 584, "taker_buy_base": 624534.1, "taker_buy_quote": 26069.349081 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.04187, "high": 0.04205, "low": 0.04181, "close": 0.04205, "volume": 1164273.7, "close_time": 1767239999999, "quote_volume": 48878.170285, "trades": 222, "taker_buy_base": 790294.3, "taker_buy_quote": 33162.420293 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.04203, "high": 0.04203, "low": 0.04182, "close": 0.04192, "volume": 1006750.5, "close_time": 1767243599999, "quote_volume": 42189.415945, "trades": 392, "taker_buy_base": 520493.9, "taker_buy_quote": 21805.436024 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.04194, "high": 0.04197, "low": 0.04176, "close": 0.04192, "volume": 415742.2, "close_time": 1767247199999, "quote_volume": 17396.544593, "trades": 359, "taker_buy_base": 163358.5, "taker_buy_quote": 6835.353342 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.04192, "high": 0.04192, "low": 0.04184, "close": 0.04191, "volume": 280773.7, "close_time": 1767250799999, "quote_volume": 11757.505182, "trades": 407, "taker_buy_base": 181875.4, "taker_buy_quote": 7615.626424 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.04191, "high": 0.04193, "low": 0.04188, "close": 0.04192, "volume": 440075.5, "close_time": 1767254399999, "quote_volume": 18447.267613, "trades": 636, "taker_buy_base": 275007.0, "taker_buy_quote": 11528.520478 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.04191, "high": 0.04194, "low": 0.04177, "close": 0.04194, "volume": 649424.4, "close_time": 1767257999999, "quote_volume": 27181.089008, "trades": 683, "taker_buy_base": 353483.6, "taker_buy_quote": 14795.070541 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.04194, "high": 0.04203, "low": 0.04185, "close": 0.04201, "volume": 1030945.0, "close_time": 1767261599999, "quote_volume": 43277.203974, "trades": 644, "taker_buy_base": 499069.1, "taker_buy_quote": 20952.104384 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.042, "high": 0.04204, "low": 0.04126, "close": 0.04135, "volume": 1753183.3, "close_time": 1767265199999, "quote_volume": 72977.716459, "trades": 468, "taker_buy_base": 297478.3, "taker_buy_quote": 12415.059032 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.04135, "high": 0.04185, "low": 0.04115, "close": 0.04155, "volume": 2922772.5, "close_time": 1767268799999, "quote_volume": 121282.916965, "trades": 828, "taker_buy_base": 1723204.5, "taker_buy_quote": 71583.399248 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.04157, "high": 0.04169, "low": 0.04145, "close": 0.0415, "volume": 579180.5, "close_time": 1767272399999, "quote_volume": 24066.541118, "trades": 212, "taker_buy_base": 214649.9, "taker_buy_quote": 8932.107424 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0415, "high": 0.0415, "low": 0.04107, "close": 0.04119, "volume": 1180161.5, "close_time": 1767275999999, "quote_volume": 48690.790069, "trades": 356, "taker_buy_base": 308447.0, "taker_buy_quote": 12720.508792 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.04114, "high": 0.04121, "low": 0.04105, "close": 0.04105, "volume": 175317.4, "close_time": 1767279599999, "quote_volume": 7205.118256, "trades": 114, "taker_buy_base": 94359.9, "taker_buy_quote": 3877.685853 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.04105, "high": 0.04128, "low": 0.04076, "close": 0.04083, "volume": 4252274.8, "close_time": 1767283199999, "quote_volume": 174303.865153, "trades": 1197, "taker_buy_base": 1235384.6, "taker_buy_quote": 50688.271862 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.04082, "high": 0.04101, "low": 0.03984, "close": 0.0399, "volume": 7951083.5, "close_time": 1767286799999, "quote_volume": 320425.220532, "trades": 2084, "taker_buy_base": 3053879.0, "taker_buy_quote": 122985.807679 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.03991, "high": 0.04002, "low": 0.03968, "close": 0.03973, "volume": 6119699.5, "close_time": 1767290399999, "quote_volume": 243798.330396, "trades": 1659, "taker_buy_base": 2235346.0, "taker_buy_quote": 89079.127578 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.03973, "high": 0.03976, "low": 0.03962, "close": 0.03963, "volume": 3017745.7, "close_time": 1767293999999, "quote_volume": 119733.049874, "trades": 1007, "taker_buy_base": 548504.6, "taker_buy_quote": 21767.375621 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.03963, "high": 0.03967, "low": 0.03947, "close": 0.03954, "volume": 4477464.5, "close_time": 1767297599999, "quote_volume": 177121.57582, "trades": 1359, "taker_buy_base": 1087825.9, "taker_buy_quote": 43044.926062 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.03954, "high": 0.03954, "low": 0.03924, "close": 0.03939, "volume": 4261839.6, "close_time": 1767301199999, "quote_volume": 167947.746348, "trades": 1699, "taker_buy_base": 2595733.3, "taker_buy_quote": 102266.99733 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.03938, "high": 0.03949, "low": 0.03922, "close": 0.0393, "volume": 4984682.0, "close_time": 1767304799999, "quote_volume": 196056.062401, "trades": 3347, "taker_buy_base": 3123860.3, "taker_buy_quote": 122852.630155 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.03924, "volume": 2396092.0, "close_time": 1767308399999, "quote_volume": 94054.590989, "trades": 548, "taker_buy_base": 760687.5, "taker_buy_quote": 29868.446526 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.03924, "high": 0.03938, "low": 0.03922, "close": 0.03932, "volume": 1707477.3, "close_time": 1767311999999, "quote_volume": 67098.043481, "trades": 365, "taker_buy_base": 1061823.0, "taker_buy_quote": 41735.246262 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03931, "high": 0.03935, "low": 0.03921, "close": 0.03924, "volume": 1453555.4, "close_time": 1767315599999, "quote_volume": 57077.284799, "trades": 367, "taker_buy_base": 393760.5, "taker_buy_quote": 15470.348978 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.03925, "high": 0.03938, "low": 0.03925, "close": 0.0393, "volume": 767879.9, "close_time": 1767319199999, "quote_volume": 30186.971506, "trades": 291, "taker_buy_base": 425340.9, "taker_buy_quote": 16719.738539 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0393, "high": 0.0394, "low": 0.03925, "close": 0.03935, "volume": 1632429.4, "close_time": 1767322799999, "quote_volume": 64197.729908, "trades": 360, "taker_buy_base": 1028359.1, "taker_buy_quote": 40449.272459 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.03933, "high": 0.03937, "low": 0.03928, "close": 0.03931, "volume": 949493.3, "close_time": 1767326399999, "quote_volume": 37337.761977, "trades": 188, "taker_buy_base": 389274.8, "taker_buy_quote": 15318.320538 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.03931, "high": 0.0394, "low": 0.03924, "close": 0.03932, "volume": 1530252.0, "close_time": 1767329999999, "quote_volume": 60172.288877, "trades": 295, "taker_buy_base": 816568.3, "taker_buy_quote": 32123.832639 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.03934, "high": 0.03938, "low": 0.0393, "close": 0.03936, "volume": 841180.4, "close_time": 1767333599999, "quote_volume": 33105.657764, "trades": 166, "taker_buy_base": 487711.8, "taker_buy_quote": 19201.501437 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.03936, "high": 0.03939, "low": 0.03933, "close": 0.03935, "volume": 183826.0, "close_time": 1767337199999, "quote_volume": 7235.945032, "trades": 93, "taker_buy_base": 123463.2, "taker_buy_quote": 4860.586278 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.03934, "high": 0.03935, "low": 0.03919, "close": 0.03924, "volume": 2334468.9, "close_time": 1767340799999, "quote_volume": 91667.143984, "trades": 577, "taker_buy_base": 830830.0, "taker_buy_quote": 32630.684072 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.03924, "high": 0.03929, "low": 0.03913, "close": 0.03916, "volume": 2782043.1, "close_time": 1767344399999, "quote_volume": 108989.19771, "trades": 714, "taker_buy_base": 1048237.7, "taker_buy_quote": 41058.004138 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.03913, "high": 0.03921, "low": 0.03912, "close": 0.03913, "volume": 1007950.0, "close_time": 1767347999999, "quote_volume": 39460.096441, "trades": 309, "taker_buy_base": 821680.0, "taker_buy_quote": 32170.817185 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.03913, "high": 0.03916, "low": 0.039, "close": 0.03914, "volume": 2320361.6, "close_time": 1767351599999, "quote_volume": 90720.594207, "trades": 1240, "taker_buy_base": 1409189.3, "taker_buy_quote": 55107.658008 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.03913, "high": 0.03918, "low": 0.0391, "close": 0.03918, "volume": 1052196.5, "close_time": 1767355199999, "quote_volume": 41184.050797, "trades": 626, "taker_buy_base": 856194.5, "taker_buy_quote": 33517.148141 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.03913, "high": 0.03919, "low": 0.0391, "close": 0.03913, "volume": 369311.7, "close_time": 1767358799999, "quote_volume": 14455.831537, "trades": 111, "taker_buy_base": 100293.6, "taker_buy_quote": 3927.815122 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.03913, "high": 0.03916, "low": 0.03906, "close": 0.03916, "volume": 1026630.0, "close_time": 1767362399999, "quote_volume": 40155.528341, "trades": 219, "taker_buy_base": 513462.3, "taker_buy_quote": 20089.608739 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.03917, "high": 0.03938, "low": 0.03915, "close": 0.03924, "volume": 4970795.4, "close_time": 1767365999999, "quote_volume": 195063.090744, "trades": 945, "taker_buy_base": 3966767.4, "taker_buy_quote": 155661.472529 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.03924, "high": 0.03926, "low": 0.03914, "close": 0.03925, "volume": 1770903.5, "close_time": 1767369599999, "quote_volume": 69407.660434, "trades": 292, "taker_buy_base": 649483.9, "taker_buy_quote": 25456.210161 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.03923, "high": 0.03937, "low": 0.03919, "close": 0.03931, "volume": 1812367.3, "close_time": 1767373199999, "quote_volume": 71216.031306, "trades": 342, "taker_buy_base": 1053449.6, "taker_buy_quote": 41412.848338 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.03931, "high": 0.03932, "low": 0.03923, "close": 0.03928, "volume": 1254140.7, "close_time": 1767376799999, "quote_volume": 49256.848443, "trades": 204, "taker_buy_base": 687055.2, "taker_buy_quote": 26994.778917 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.03928, "high": 0.03931, "low": 0.03924, "close": 0.03925, "volume": 565341.0, "close_time": 1767380399999, "quote_volume": 22205.398508, "trades": 135, "taker_buy_base": 222709.2, "taker_buy_quote": 8750.986266 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.03925, "high": 0.03926, "low": 0.03915, "close": 0.03922, "volume": 1064356.8, "close_time": 1767383999999, "quote_volume": 41736.619829, "trades": 125, "taker_buy_base": 349230.8, "taker_buy_quote": 13693.449336 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.03923, "high": 0.03923, "low": 0.03919, "close": 0.03921, "volume": 129107.6, "close_time": 1767387599999, "quote_volume": 5061.125338, "trades": 34, "taker_buy_base": 4358.5, "taker_buy_quote": 170.880149 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.03919, "high": 0.03921, "low": 0.03907, "close": 0.03918, "volume": 1241358.3, "close_time": 1767391199999, "quote_volume": 48611.543373, "trades": 326, "taker_buy_base": 439570.0, "taker_buy_quote": 17215.396049 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.03916, "high": 0.03919, "low": 0.03913, "close": 0.03914, "volume": 851487.9, "close_time": 1767394799999, "quote_volume": 33332.315636, "trades": 236, "taker_buy_base": 456200.4, "taker_buy_quote": 17858.460048 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.03915, "high": 0.03917, "low": 0.03913, "close": 0.03915, "volume": 90375.2, "close_time": 1767398399999, "quote_volume": 3538.472821, "trades": 47, "taker_buy_base": 48031.5, "taker_buy_quote": 1880.851088 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03916, "high": 0.03937, "low": 0.03914, "close": 0.03921, "volume": 1757741.5, "close_time": 1767401999999, "quote_volume": 69035.89173, "trades": 233, "taker_buy_base": 1379797.5, "taker_buy_quote": 54204.613105 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.03921, "high": 0.03921, "low": 0.03914, "close": 0.03915, "volume": 797347.5, "close_time": 1767405599999, "quote_volume": 31235.890638, "trades": 160, "taker_buy_base": 48628.2, "taker_buy_quote": 1906.1799 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.03915, "high": 0.03918, "low": 0.0391, "close": 0.03913, "volume": 801944.0, "close_time": 1767409199999, "quote_volume": 31384.028519, "trades": 222, "taker_buy_base": 215860.0, "taker_buy_quote": 8448.746989 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.03913, "high": 0.03913, "low": 0.03909, "close": 0.0391, "volume": 642681.8, "close_time": 1767412799999, "quote_volume": 25132.007322, "trades": 248, "taker_buy_base": 114265.1, "taker_buy_quote": 4468.531552 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03913, "high": 0.03915, "low": 0.0391, "close": 0.03913, "volume": 393737.1, "close_time": 1767416399999, "quote_volume": 15407.87182, "trades": 147, "taker_buy_base": 298677.3, "taker_buy_quote": 11689.81756 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.03914, "high": 0.03914, "low": 0.03864, "close": 0.03906, "volume": 6852558.8, "close_time": 1767419999999, "quote_volume": 266657.374065, "trades": 3692, "taker_buy_base": 3998457.3, "taker_buy_quote": 155602.449495 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.03904, "high": 0.03918, "low": 0.03904, "close": 0.03916, "volume": 3597936.9, "close_time": 1767423599999, "quote_volume": 140733.991795, "trades": 771, "taker_buy_base": 2254444.7, "taker_buy_quote": 88197.499823 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.03915, "high": 0.03931, "low": 0.03907, "close": 0.03926, "volume": 4065439.4, "close_time": 1767427199999, "quote_volume": 159374.182179, "trades": 801, "taker_buy_base": 1598220.1, "taker_buy_quote": 62654.484043 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.03926, "high": 0.03934, "low": 0.03924, "close": 0.03931, "volume": 1291583.5, "close_time": 1767430799999, "quote_volume": 50750.681341, "trades": 395, "taker_buy_base": 685800.8, "taker_buy_quote": 26949.703312 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.03932, "high": 0.03935, "low": 0.03926, "close": 0.03929, "volume": 1892750.5, "close_time": 1767434399999, "quote_volume": 74430.739492, "trades": 437, "taker_buy_base": 429705.0, "taker_buy_quote": 16898.097691 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0393, "high": 0.03939, "low": 0.0393, "close": 0.03935, "volume": 637147.4, "close_time": 1767437999999, "quote_volume": 25070.09044, "trades": 171, "taker_buy_base": 416434.3, "taker_buy_quote": 16387.112358 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.03931, "high": 0.03934, "low": 0.03928, "close": 0.0393, "volume": 424148.8, "close_time": 1767441599999, "quote_volume": 16668.641308, "trades": 85, "taker_buy_base": 47184.3, "taker_buy_quote": 1854.410933 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0393, "high": 0.0393, "low": 0.03918, "close": 0.03926, "volume": 1139132.4, "close_time": 1767445199999, "quote_volume": 44706.979435, "trades": 259, "taker_buy_base": 378661.8, "taker_buy_quote": 14857.720455 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.03925, "high": 0.03932, "low": 0.03923, "close": 0.03931, "volume": 408240.0, "close_time": 1767448799999, "quote_volume": 16042.174823, "trades": 79, "taker_buy_base": 318101.8, "taker_buy_quote": 12500.591979 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.03931, "high": 0.03937, "low": 0.03928, "close": 0.03935, "volume": 470197.0, "close_time": 1767452399999, "quote_volume": 18498.630135, "trades": 132, "taker_buy_base": 356567.3, "taker_buy_quote": 14028.039822 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.03934, "high": 0.03935, "low": 0.03922, "close": 0.03923, "volume": 914216.8, "close_time": 1767455999999, "quote_volume": 35885.671652, "trades": 220, "taker_buy_base": 341953.1, "taker_buy_quote": 13424.979241 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.03923, "high": 0.03926, "low": 0.03917, "close": 0.03918, "volume": 1082133.8, "close_time": 1767459599999, "quote_volume": 42424.92001, "trades": 262, "taker_buy_base": 102327.6, "taker_buy_quote": 4012.117636 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.03918, "high": 0.0392, "low": 0.03904, "close": 0.03912, "volume": 2520393.6, "close_time": 1767463199999, "quote_volume": 98546.188673, "trades": 899, "taker_buy_base": 1514000.4, "taker_buy_quote": 59172.229495 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.03912, "high": 0.03926, "low": 0.0391, "close": 0.03915, "volume": 1503216.0, "close_time": 1767466799999, "quote_volume": 58884.648895, "trades": 673, "taker_buy_base": 924065.3, "taker_buy_quote": 36205.398455 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.03913, "high": 0.03914, "low": 0.03911, "close": 0.03913, "volume": 266052.3, "close_time": 1767470399999, "quote_volume": 10409.132139, "trades": 96, "taker_buy_base": 69860.0, "taker_buy_quote": 2733.31434 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03912, "high": 0.03919, "low": 0.03912, "close": 0.03916, "volume": 330390.7, "close_time": 1767473999999, "quote_volume": 12938.131856, "trades": 77, "taker_buy_base": 201687.5, "taker_buy_quote": 7901.903976 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.03916, "high": 0.03919, "low": 0.03914, "close": 0.03919, "volume": 53046.4, "close_time": 1767477599999, "quote_volume": 2077.731695, "trades": 41, "taker_buy_base": 25699.9, "taker_buy_quote": 1007.013271 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.03918, "high": 0.03919, "low": 0.03914, "close": 0.03914, "volume": 417816.1, "close_time": 1767481199999, "quote_volume": 16369.346018, "trades": 85, "taker_buy_base": 78827.0, "taker_buy_quote": 3089.226442 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.03915, "high": 0.03929, "low": 0.03914, "close": 0.03918, "volume": 1399673.4, "close_time": 1767484799999, "quote_volume": 54922.442519, "trades": 275, "taker_buy_base": 387365.3, "taker_buy_quote": 15192.265902 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0392, "high": 0.03934, "low": 0.03919, "close": 0.03929, "volume": 1439402.8, "close_time": 1767488399999, "quote_volume": 56521.692434, "trades": 500, "taker_buy_base": 882813.4, "taker_buy_quote": 34669.336835 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.03929, "high": 0.03935, "low": 0.03926, "close": 0.03933, "volume": 975944.2, "close_time": 1767491999999, "quote_volume": 38366.981224, "trades": 487, "taker_buy_base": 757615.1, "taker_buy_quote": 29786.055032 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.03933, "high": 0.03933, "low": 0.03927, "close": 0.03931, "volume": 330508.6, "close_time": 1767495599999, "quote_volume": 12989.693148, "trades": 396, "taker_buy_base": 96510.2, "taker_buy_quote": 3793.198792 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.03931, "high": 0.03942, "low": 0.03931, "close": 0.0394, "volume": 1725067.6, "close_time": 1767499199999, "quote_volume": 67920.65338, "trades": 632, "taker_buy_base": 1112123.8, "taker_buy_quote": 43792.119147 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03941, "high": 0.0395, "low": 0.03941, "close": 0.03949, "volume": 2250275.0, "close_time": 1767502799999, "quote_volume": 88783.879105, "trades": 940, "taker_buy_base": 1254972.8, "taker_buy_quote": 49519.115512 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.03949, "high": 0.03949, "low": 0.03944, "close": 0.03945, "volume": 1077862.1, "close_time": 1767506399999, "quote_volume": 42546.347336, "trades": 665, "taker_buy_base": 328967.0, "taker_buy_quote": 12988.321122 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.03945, "high": 0.03949, "low": 0.03933, "close": 0.03944, "volume": 916908.7, "close_time": 1767509999999, "quote_volume": 36152.55145, "trades": 358, "taker_buy_base": 381868.9, "taker_buy_quote": 15054.541546 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.03944, "high": 0.03951, "low": 0.03944, "close": 0.03951, "volume": 687404.0, "close_time": 1767513599999, "quote_volume": 27147.373824, "trades": 388, "taker_buy_base": 570845.3, "taker_buy_quote": 22544.696243 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0395, "high": 0.0396, "low": 0.03939, "close": 0.03951, "volume": 2326473.4, "close_time": 1767517199999, "quote_volume": 91884.253672, "trades": 718, "taker_buy_base": 1249621.8, "taker_buy_quote": 49379.884175 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.03951, "high": 0.03956, "low": 0.03948, "close": 0.03956, "volume": 785866.5, "close_time": 1767520799999, "quote_volume": 31064.579825, "trades": 507, "taker_buy_base": 605067.3, "taker_buy_quote": 23917.507676 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.03956, "high": 0.03957, "low": 0.03949, "close": 0.03957, "volume": 718088.1, "close_time": 1767524399999, "quote_volume": 28394.582179, "trades": 481, "taker_buy_base": 418788.1, "taker_buy_quote": 16563.004018 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.03957, "high": 0.03961, "low": 0.03955, "close": 0.03961, "volume": 463949.8, "close_time": 1767527999999, "quote_volume": 18363.279919, "trades": 487, "taker_buy_base": 331870.3, "taker_buy_quote": 13136.712583 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.03961, "high": 0.03962, "low": 0.03956, "close": 0.03962, "volume": 1067604.6, "close_time": 1767531599999, "quote_volume": 42282.243193, "trades": 551, "taker_buy_base": 796332.6, "taker_buy_quote": 31541.01373 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.03961, "high": 0.03972, "low": 0.03959, "close": 0.03963, "volume": 1659264.9, "close_time": 1767535199999, "quote_volume": 65823.667521, "trades": 710, "taker_buy_base": 949335.5, "taker_buy_quote": 37663.531218 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.03962, "high": 0.0397, "low": 0.03961, "close": 0.03969, "volume": 985843.6, "close_time": 1767538799999, "quote_volume": 39108.340044, "trades": 580, "taker_buy_base": 609769.7, "taker_buy_quote": 24194.380021 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.03968, "high": 0.03975, "low": 0.03967, "close": 0.03974, "volume": 1117382.5, "close_time": 1767542399999, "quote_volume": 44379.4243, "trades": 557, "taker_buy_base": 743287.1, "taker_buy_quote": 29523.282656 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03974, "high": 0.03987, "low": 0.03973, "close": 0.03985, "volume": 2610903.8, "close_time": 1767545999999, "quote_volume": 103938.412842, "trades": 941, "taker_buy_base": 1661959.1, "taker_buy_quote": 66158.974262 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.03985, "high": 0.03997, "low": 0.03984, "close": 0.03993, "volume": 1937787.6, "close_time": 1767549599999, "quote_volume": 77316.47738, "trades": 1085, "taker_buy_base": 1293757.6, "taker_buy_quote": 51610.33618 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.03994, "high": 0.04004, "low": 0.03992, "close": 0.04001, "volume": 1580271.0, "close_time": 1767553199999, "quote_volume": 63158.12603, "trades": 672, "taker_buy_base": 1089075.0, "taker_buy_quote": 43532.013808 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.04001, "high": 0.04004, "low": 0.03996, "close": 0.04002, "volume": 1162833.4, "close_time": 1767556799999, "quote_volume": 46517.459463, "trades": 907, "taker_buy_base": 618184.8, "taker_buy_quote": 24731.920682 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.04001, "high": 0.04031, "low": 0.04001, "close": 0.04031, "volume": 1174455.1, "close_time": 1767560399999, "quote_volume": 47099.131816, "trades": 694, "taker_buy_base": 985909.6, "taker_buy_quote": 39542.141476 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.04031, "high": 0.04068, "low": 0.04017, "close": 0.04065, "volume": 2024162.6, "close_time": 1767563999999, "quote_volume": 81825.167725, "trades": 1232, "taker_buy_base": 1118906.5, "taker_buy_quote": 45237.384517 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.04068, "high": 0.04141, "low": 0.0406, "close": 0.041, "volume": 5240335.9, "close_time": 1767567599999, "quote_volume": 215081.093327, "trades": 2242, "taker_buy_base": 2873390.1, "taker_buy_quote": 117993.73153 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.04099, "high": 0.04111, "low": 0.04066, "close": 0.04069, "volume": 3142254.7, "close_time": 1767571199999, "quote_volume": 128387.45677, "trades": 969, "taker_buy_base": 959306.0, "taker_buy_quote": 39226.706258 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.04067, "high": 0.04138, "low": 0.04067, "close": 0.04138, "volume": 1691753.6, "close_time": 1767574799999, "quote_volume": 69465.905404, "trades": 671, "taker_buy_base": 1156970.4, "taker_buy_quote": 47545.876143 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.04137, "high": 0.04182, "low": 0.04131, "close": 0.04177, "volume": 2768309.0, "close_time": 1767578399999, "quote_volume": 115187.67838, "trades": 1982, "taker_buy_base": 1591456.4, "taker_buy_quote": 66198.859606 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.04177, "high": 0.04179, "low": 0.04152, "close": 0.04173, "volume": 1089844.1, "close_time": 1767581999999, "quote_volume": 45379.789566, "trades": 968, "taker_buy_base": 433731.3, "taker_buy_quote": 18057.618439 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.04174, "high": 0.04185, "low": 0.04152, "close": 0.04184, "volume": 1494490.8, "close_time": 1767585599999, "quote_volume": 62346.379528, "trades": 1033, "taker_buy_base": 560841.8, "taker_buy_quote": 23410.04839 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.04182, "high": 0.04199, "low": 0.04162, "close": 0.04197, "volume": 1490638.8, "close_time": 1767589199999, "quote_volume": 62368.863074, "trades": 851, "taker_buy_base": 868692.3, "taker_buy_quote": 36347.256107 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.04197, "high": 0.04199, "low": 0.04168, "close": 0.04181, "volume": 1217087.7, "close_time": 1767592799999, "quote_volume": 50942.953222, "trades": 476, "taker_buy_base": 580802.4, "taker_buy_quote": 24326.874863 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.04178, "high": 0.0419, "low": 0.04149, "close": 0.0416, "volume": 1745634.9, "close_time": 1767596399999, "quote_volume": 72669.236189, "trades": 682, "taker_buy_base": 640725.4, "taker_buy_quote": 26663.641336 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0416, "high": 0.04165, "low": 0.04089, "close": 0.04109, "volume": 3385864.0, "close_time": 1767599999999, "quote_volume": 139526.330944, "trades": 855, "taker_buy_base": 724337.0, "taker_buy_quote": 29826.045878 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.04113, "high": 0.04124, "low": 0.04104, "close": 0.04123, "volume": 770424.5, "close_time": 1767603599999, "quote_volume": 31721.575531, "trades": 554, "taker_buy_base": 488090.5, "taker_buy_quote": 20100.306972 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.04122, "high": 0.04124, "low": 0.04046, "close": 0.04063, "volume": 2121408.1, "close_time": 1767607199999, "quote_volume": 86445.953097, "trades": 698, "taker_buy_base": 518168.9, "taker_buy_quote": 21131.032984 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.04063, "high": 0.04135, "low": 0.04059, "close": 0.04111, "volume": 2385141.9, "close_time": 1767610799999, "quote_volume": 98006.924492, "trades": 528, "taker_buy_base": 1811804.2, "taker_buy_quote": 74474.440522 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0411, "high": 0.04151, "low": 0.04098, "close": 0.04151, "volume": 1499160.1, "close_time": 1767614399999, "quote_volume": 61815.696335, "trades": 537, "taker_buy_base": 1076025.2, "taker_buy_quote": 44398.237232 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.04149, "high": 0.04177, "low": 0.04127, "close": 0.04146, "volume": 2880810.3, "close_time": 1767617999999, "quote_volume": 119612.94406, "trades": 903, "taker_buy_base": 1450088.0, "taker_buy_quote": 60252.35847 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.04146, "high": 0.04173, "low": 0.04137, "close": 0.04158, "volume": 1509111.7, "close_time": 1767621599999, "quote_volume": 62705.448368, "trades": 531, "taker_buy_base": 730460.9, "taker_buy_quote": 30372.665545 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.04158, "high": 0.04162, "low": 0.04042, "close": 0.04135, "volume": 8553844.3, "close_time": 1767625199999, "quote_volume": 350456.354911, "trades": 1278, "taker_buy_base": 4084873.8, "taker_buy_quote": 167307.387979 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.04134, "high": 0.04135, "low": 0.04097, "close": 0.04126, "volume": 1669980.3, "close_time": 1767628799999, "quote_volume": 68683.013575, "trades": 609, "taker_buy_base": 619991.6, "taker_buy_quote": 25502.789861 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.04127, "high": 0.04135, "low": 0.04098, "close": 0.04119, "volume": 1231142.9, "close_time": 1767632399999, "quote_volume": 50647.610551, "trades": 567, "taker_buy_base": 402265.9, "taker_buy_quote": 16576.247289 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0412, "high": 0.04151, "low": 0.04118, "close": 0.04151, "volume": 1039475.8, "close_time": 1767635999999, "quote_volume": 42986.021351, "trades": 544, "taker_buy_base": 712615.8, "taker_buy_quote": 29480.942191 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.04151, "high": 0.04176, "low": 0.04133, "close": 0.04176, "volume": 1602352.3, "close_time": 1767639599999, "quote_volume": 66544.216388, "trades": 447, "taker_buy_base": 914469.4, "taker_buy_quote": 38017.050341 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.04176, "high": 0.04183, "low": 0.04163, "close": 0.04167, "volume": 745393.5, "close_time": 1767643199999, "quote_volume": 31120.776915, "trades": 312, "taker_buy_base": 471560.1, "taker_buy_quote": 19690.324088 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.04167, "high": 0.04181, "low": 0.04147, "close": 0.04155, "volume": 1187764.7, "close_time": 1767646799999, "quote_volume": 49465.01639, "trades": 470, "taker_buy_base": 312273.0, "taker_buy_quote": 13016.52937 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.04154, "high": 0.04173, "low": 0.04147, "close": 0.04162, "volume": 874951.2, "close_time": 1767650399999, "quote_volume": 36372.687386, "trades": 483, "taker_buy_base": 369699.8, "taker_buy_quote": 15380.551617 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0416, "high": 0.0417, "low": 0.04146, "close": 0.04165, "volume": 732742.4, "close_time": 1767653999999, "quote_volume": 30468.713835, "trades": 347, "taker_buy_base": 421159.8, "taker_buy_quote": 17515.825222 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.04166, "high": 0.04167, "low": 0.04147, "close": 0.04164, "volume": 650044.3, "close_time": 1767657599999, "quote_volume": 27027.03818, "trades": 352, "taker_buy_base": 154858.2, "taker_buy_quote": 6439.165238 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.04165, "high": 0.0419, "low": 0.04145, "close": 0.04167, "volume": 1719146.5, "close_time": 1767661199999, "quote_volume": 71654.561063, "trades": 660, "taker_buy_base": 927945.4, "taker_buy_quote": 38702.710711 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.04168, "high": 0.0417, "low": 0.04151, "close": 0.04158, "volume": 413367.6, "close_time": 1767664799999, "quote_volume": 17194.15017, "trades": 206, "taker_buy_base": 89545.2, "taker_buy_quote": 3726.13986 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.04159, "high": 0.04161, "low": 0.04137, "close": 0.04143, "volume": 567394.8, "close_time": 1767668399999, "quote_volume": 23517.003126, "trades": 249, "taker_buy_base": 73084.3, "taker_buy_quote": 3029.40692 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.04143, "high": 0.04171, "low": 0.04143, "close": 0.04169, "volume": 433928.3, "close_time": 1767671999999, "quote_volume": 18030.29069, "trades": 368, "taker_buy_base": 262116.1, "taker_buy_quote": 10893.548742 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.04169, "high": 0.04192, "low": 0.04164, "close": 0.04188, "volume": 787905.2, "close_time": 1767675599999, "quote_volume": 32954.177685, "trades": 413, "taker_buy_base": 595706.4, "taker_buy_quote": 24915.360756 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.04187, "high": 0.04192, "low": 0.04162, "close": 0.04172, "volume": 518613.5, "close_time": 1767679199999, "quote_volume": 21667.426665, "trades": 391, "taker_buy_base": 159184.7, "taker_buy_quote": 6652.416623 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.04171, "high": 0.04181, "low": 0.04148, "close": 0.04161, "volume": 1524713.1, "close_time": 1767682799999, "quote_volume": 63414.00454, "trades": 713, "taker_buy_base": 384305.3, "taker_buy_quote": 15988.907329 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.04159, "high": 0.04177, "low": 0.0413, "close": 0.04131, "volume": 1721356.2, "close_time": 1767686399999, "quote_volume": 71545.184524, "trades": 534, "taker_buy_base": 710621.0, "taker_buy_quote": 29614.706856 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0413, "high": 0.0413, "low": 0.04072, "close": 0.04088, "volume": 1982201.5, "close_time": 1767689999999, "quote_volume": 81264.658744, "trades": 616, "taker_buy_base": 361062.3, "taker_buy_quote": 14803.812165 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.04088, "high": 0.04116, "low": 0.04082, "close": 0.04115, "volume": 1056418.4, "close_time": 1767693599999, "quote_volume": 43309.602994, "trades": 396, "taker_buy_base": 671134.2, "taker_buy_quote": 27521.786062 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.04114, "high": 0.0413, "low": 0.04113, "close": 0.04129, "volume": 739998.3, "close_time": 1767697199999, "quote_volume": 30504.554732, "trades": 342, "taker_buy_base": 473536.8, "taker_buy_quote": 19519.174001 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.04129, "high": 0.04173, "low": 0.04129, "close": 0.04173, "volume": 1557907.4, "close_time": 1767700799999, "quote_volume": 64653.345951, "trades": 500, "taker_buy_base": 1310254.0, "taker_buy_quote": 54350.291004 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.04173, "high": 0.04185, "low": 0.04139, "close": 0.04147, "volume": 1025790.0, "close_time": 1767704399999, "quote_volume": 42765.77719, "trades": 435, "taker_buy_base": 389513.2, "taker_buy_quote": 16254.745212 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.04142, "high": 0.04156, "low": 0.04132, "close": 0.0415, "volume": 571153.0, "close_time": 1767707999999, "quote_volume": 23654.03465, "trades": 293, "taker_buy_base": 249042.1, "taker_buy_quote": 10316.936078 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.04147, "high": 0.04172, "low": 0.04146, "close": 0.04166, "volume": 1175477.9, "close_time": 1767711599999, "quote_volume": 48900.621141, "trades": 512, "taker_buy_base": 536276.4, "taker_buy_quote": 22315.495822 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.04165, "high": 0.04183, "low": 0.04127, "close": 0.04147, "volume": 1877184.8, "close_time": 1767715199999, "quote_volume": 77968.122758, "trades": 564, "taker_buy_base": 881733.6, "taker_buy_quote": 36642.325554 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.04148, "high": 0.04162, "low": 0.04095, "close": 0.04127, "volume": 3854379.7, "close_time": 1767718799999, "quote_volume": 158899.253433, "trades": 812, "taker_buy_base": 1643006.7, "taker_buy_quote": 67829.718399 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.04125, "high": 0.0415, "low": 0.04099, "close": 0.04115, "volume": 1649484.8, "close_time": 1767722399999, "quote_volume": 68065.096933, "trades": 401, "taker_buy_base": 789803.0, "taker_buy_quote": 32601.704157 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.04115, "high": 0.0416, "low": 0.04108, "close": 0.04134, "volume": 1292095.9, "close_time": 1767725999999, "quote_volume": 53494.289361, "trades": 449, "taker_buy_base": 751370.2, "taker_buy_quote": 31111.058767 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.04135, "high": 0.04139, "low": 0.04112, "close": 0.04119, "volume": 939277.5, "close_time": 1767729599999, "quote_volume": 38742.298508, "trades": 257, "taker_buy_base": 269231.4, "taker_buy_quote": 11104.45225 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.04119, "high": 0.04145, "low": 0.04119, "close": 0.04138, "volume": 473882.1, "close_time": 1767733199999, "quote_volume": 19598.170473, "trades": 183, "taker_buy_base": 176421.4, "taker_buy_quote": 7289.125727 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.04142, "high": 0.04181, "low": 0.04138, "close": 0.04173, "volume": 1052654.1, "close_time": 1767736799999, "quote_volume": 43830.789095, "trades": 384, "taker_buy_base": 757619.5, "taker_buy_quote": 31556.341544 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.04173, "high": 0.04175, "low": 0.04143, "close": 0.04156, "volume": 501846.9, "close_time": 1767740399999, "quote_volume": 20866.854837, "trades": 206, "taker_buy_base": 141487.0, "taker_buy_quote": 5891.15968 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.04156, "high": 0.04185, "low": 0.04156, "close": 0.04185, "volume": 657107.3, "close_time": 1767743999999, "quote_volume": 27433.938079, "trades": 304, "taker_buy_base": 368706.0, "taker_buy_quote": 15400.309476 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.04186, "high": 0.04188, "low": 0.04166, "close": 0.04166, "volume": 477321.9, "close_time": 1767747599999, "quote_volume": 19947.469425, "trades": 292, "taker_buy_base": 178677.1, "taker_buy_quote": 7467.778226 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.04165, "high": 0.04175, "low": 0.04162, "close": 0.04172, "volume": 725974.3, "close_time": 1767751199999, "quote_volume": 30261.515757, "trades": 293, "taker_buy_base": 226147.9, "taker_buy_quote": 9426.055036 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.04172, "high": 0.04176, "low": 0.04159, "close": 0.04174, "volume": 591610.9, "close_time": 1767754799999, "quote_volume": 24642.484292, "trades": 293, "taker_buy_base": 139782.5, "taker_buy_quote": 5823.359595 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.04175, "high": 0.04178, "low": 0.04138, "close": 0.04158, "volume": 1264655.3, "close_time": 1767758399999, "quote_volume": 52536.109937, "trades": 353, "taker_buy_base": 479433.0, "taker_buy_quote": 19909.757455 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0416, "high": 0.04174, "low": 0.04156, "close": 0.04173, "volume": 397796.8, "close_time": 1767761999999, "quote_volume": 16573.963431, "trades": 211, "taker_buy_base": 184343.4, "taker_buy_quote": 7682.178191 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.04172, "high": 0.042, "low": 0.04171, "close": 0.04194, "volume": 950392.2, "close_time": 1767765599999, "quote_volume": 39807.860139, "trades": 343, "taker_buy_base": 690989.3, "taker_buy_quote": 28937.529142 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.04194, "high": 0.04247, "low": 0.04194, "close": 0.04247, "volume": 1918916.5, "close_time": 1767769199999, "quote_volume": 81022.760587, "trades": 669, "taker_buy_base": 1496226.2, "taker_buy_quote": 63156.728761 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.04247, "high": 0.04279, "low": 0.04206, "close": 0.04222, "volume": 4861193.5, "close_time": 1767772799999, "quote_volume": 206455.267285, "trades": 1050, "taker_buy_base": 2053064.8, "taker_buy_quote": 87277.592904 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.04219, "high": 0.0423, "low": 0.04167, "close": 0.04188, "volume": 1877593.0, "close_time": 1767776399999, "quote_volume": 78754.362246, "trades": 500, "taker_buy_base": 522989.9, "taker_buy_quote": 21952.604972 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.04188, "high": 0.04198, "low": 0.04167, "close": 0.04178, "volume": 1138788.4, "close_time": 1767779999999, "quote_volume": 47630.240939, "trades": 367, "taker_buy_base": 484525.2, "taker_buy_quote": 20285.326963 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.04175, "high": 0.0423, "low": 0.04174, "close": 0.04229, "volume": 1626488.3, "close_time": 1767783599999, "quote_volume": 68399.188771, "trades": 488, "taker_buy_base": 1352679.3, "taker_buy_quote": 56885.695902 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.04226, "high": 0.04238, "low": 0.04218, "close": 0.04228, "volume": 513243.2, "close_time": 1767787199999, "quote_volume": 21700.074549, "trades": 250, "taker_buy_base": 264162.1, "taker_buy_quote": 11171.91365 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.04228, "high": 0.04262, "low": 0.04226, "close": 0.04244, "volume": 1612692.3, "close_time": 1767790799999, "quote_volume": 68432.25523, "trades": 578, "taker_buy_base": 916343.6, "taker_buy_quote": 38892.049965 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.04243, "high": 0.04288, "low": 0.04211, "close": 0.04236, "volume": 3965331.0, "close_time": 1767794399999, "quote_volume": 168587.581212, "trades": 761, "taker_buy_base": 1874244.9, "taker_buy_quote": 79776.288039 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.04233, "high": 0.04257, "low": 0.04211, "close": 0.04241, "volume": 1755629.9, "close_time": 1767797999999, "quote_volume": 74372.999671, "trades": 450, "taker_buy_base": 785731.3, "taker_buy_quote": 33319.470518 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.04243, "high": 0.04294, "low": 0.04232, "close": 0.04273, "volume": 3194389.9, "close_time": 1767801599999, "quote_volume": 136468.53938, "trades": 663, "taker_buy_base": 2330679.8, "taker_buy_quote": 99621.947047 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.04274, "high": 0.0428, "low": 0.04238, "close": 0.04277, "volume": 2298415.1, "close_time": 1767805199999, "quote_volume": 97967.487237, "trades": 609, "taker_buy_base": 1132775.3, "taker_buy_quote": 48302.106202 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.04276, "high": 0.04305, "low": 0.04263, "close": 0.04305, "volume": 2916025.5, "close_time": 1767808799999, "quote_volume": 125178.818824, "trades": 518, "taker_buy_base": 2263125.9, "taker_buy_quote": 97189.240272 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.04303, "high": 0.0432, "low": 0.04287, "close": 0.04294, "volume": 1832383.4, "close_time": 1767812399999, "quote_volume": 78894.063934, "trades": 367, "taker_buy_base": 1074559.2, "taker_buy_quote": 46270.079534 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.04291, "high": 0.04321, "low": 0.04264, "close": 0.04315, "volume": 1580691.4, "close_time": 1767815999999, "quote_volume": 67833.842704, "trades": 396, "taker_buy_base": 896502.8, "taker_buy_quote": 38546.613722 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.04312, "high": 0.04323, "low": 0.04286, "close": 0.04311, "volume": 937769.0, "close_time": 1767819599999, "quote_volume": 40357.715498, "trades": 297, "taker_buy_base": 459169.7, "taker_buy_quote": 19777.093438 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0431, "high": 0.04312, "low": 0.04283, "close": 0.04288, "volume": 885348.8, "close_time": 1767823199999, "quote_volume": 38016.643021, "trades": 228, "taker_buy_base": 200873.6, "taker_buy_quote": 8629.190147 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.04286, "high": 0.04322, "low": 0.04285, "close": 0.04299, "volume": 1615436.0, "close_time": 1767826799999, "quote_volume": 69594.71031, "trades": 257, "taker_buy_base": 598287.9, "taker_buy_quote": 25761.006666 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.04297, "high": 0.043, "low": 0.04286, "close": 0.04287, "volume": 833699.2, "close_time": 1767830399999, "quote_volume": 35788.90933, "trades": 289, "taker_buy_base": 158086.8, "taker_buy_quote": 6788.132339 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.04288, "high": 0.0429, "low": 0.04245, "close": 0.0426, "volume": 2688406.6, "close_time": 1767833999999, "quote_volume": 114455.067006, "trades": 469, "taker_buy_base": 577749.4, "taker_buy_quote": 24596.166865 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.04262, "high": 0.04309, "low": 0.0426, "close": 0.04284, "volume": 1967440.0, "close_time": 1767837599999, "quote_volume": 84453.215335, "trades": 618, "taker_buy_base": 1214880.5, "taker_buy_quote": 52135.744069 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.04284, "high": 0.04303, "low": 0.04279, "close": 0.043, "volume": 973610.9, "close_time": 1767841199999, "quote_volume": 41771.212952, "trades": 482, "taker_buy_base": 443959.1, "taker_buy_quote": 19052.095058 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.04299, "high": 0.04308, "low": 0.04284, "close": 0.04286, "volume": 784229.4, "close_time": 1767844799999, "quote_volume": 33721.561564, "trades": 327, "taker_buy_base": 442563.8, "taker_buy_quote": 19032.162325 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.04282, "high": 0.04306, "low": 0.04282, "close": 0.04302, "volume": 1169700.2, "close_time": 1767848399999, "quote_volume": 50212.101096, "trades": 427, "taker_buy_base": 580125.2, "taker_buy_quote": 24901.383553 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.04301, "high": 0.04305, "low": 0.04271, "close": 0.04272, "volume": 865468.4, "close_time": 1767851999999, "quote_volume": 37112.343138, "trades": 331, "taker_buy_base": 189363.3, "taker_buy_quote": 8127.243601 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.04272, "high": 0.04284, "low": 0.0425, "close": 0.04262, "volume": 1764747.2, "close_time": 1767855599999, "quote_volume": 75282.916501, "trades": 622, "taker_buy_base": 637873.9, "taker_buy_quote": 27233.080951 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0426, "high": 0.04338, "low": 0.04255, "close": 0.04338, "volume": 2898081.0, "close_time": 1767859199999, "quote_volume": 124862.220389, "trades": 663, "taker_buy_base": 2131419.0, "taker_buy_quote": 91800.431193 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.04338, "high": 0.04357, "low": 0.04313, "close": 0.0433, "volume": 2327877.9, "close_time": 1767862799999, "quote_volume": 100978.794873, "trades": 662, "taker_buy_base": 1444789.4, "taker_buy_quote": 62716.829191 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.04332, "high": 0.0434, "low": 0.04302, "close": 0.04309, "volume": 1481119.5, "close_time": 1767866399999, "quote_volume": 63948.396602, "trades": 507, "taker_buy_base": 756854.1, "taker_buy_quote": 32688.763633 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.04315, "high": 0.04347, "low": 0.04295, "close": 0.04339, "volume": 1731758.2, "close_time": 1767869999999, "quote_volume": 74877.863547, "trades": 572, "taker_buy_base": 1161842.4, "taker_buy_quote": 50277.442894 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0434, "high": 0.04365, "low": 0.04338, "close": 0.04354, "volume": 1014281.3, "close_time": 1767873599999, "quote_volume": 44159.015334, "trades": 426, "taker_buy_base": 699112.6, "taker_buy_quote": 30438.353054 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.04353, "high": 0.0441, "low": 0.04333, "close": 0.04401, "volume": 5211538.3, "close_time": 1767877199999, "quote_volume": 228137.292105, "trades": 1087, "taker_buy_base": 3988999.4, "taker_buy_quote": 174678.8688 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.04405, "high": 0.04426, "low": 0.04385, "close": 0.04397, "volume": 2697662.3, "close_time": 1767880799999, "quote_volume": 118839.783486, "trades": 899, "taker_buy_base": 1353407.4, "taker_buy_quote": 59623.019401 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.04397, "high": 0.04428, "low": 0.04354, "close": 0.04421, "volume": 3136853.9, "close_time": 1767884399999, "quote_volume": 137879.562013, "trades": 860, "taker_buy_base": 1842401.9, "taker_buy_quote": 81114.149587 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0442, "high": 0.0445, "low": 0.04397, "close": 0.04437, "volume": 5375779.3, "close_time": 1767887999999, "quote_volume": 237815.730918, "trades": 1149, "taker_buy_base": 2753000.6, "taker_buy_quote": 121953.780812 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.04437, "high": 0.04442, "low": 0.04377, "close": 0.04405, "volume": 2979392.2, "close_time": 1767891599999, "quote_volume": 131161.91057, "trades": 699, "taker_buy_base": 827723.1, "taker_buy_quote": 36409.384617 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.04405, "high": 0.04432, "low": 0.04394, "close": 0.04432, "volume": 1342574.8, "close_time": 1767895199999, "quote_volume": 59270.700441, "trades": 527, "taker_buy_base": 874373.3, "taker_buy_quote": 38632.445727 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.04432, "high": 0.04444, "low": 0.04408, "close": 0.04423, "volume": 1839701.0, "close_time": 1767898799999, "quote_volume": 81508.43232, "trades": 645, "taker_buy_base": 925910.8, "taker_buy_quote": 41020.347798 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.04426, "high": 0.04444, "low": 0.04412, "close": 0.04443, "volume": 650400.9, "close_time": 1767902399999, "quote_volume": 28814.688478, "trades": 404, "taker_buy_base": 374435.2, "taker_buy_quote": 16598.577911 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.04443, "high": 0.04443, "low": 0.04427, "close": 0.04437, "volume": 468448.6, "close_time": 1767905999999, "quote_volume": 20787.042002, "trades": 346, "taker_buy_base": 179508.7, "taker_buy_quote": 7965.817755 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.04435, "high": 0.04443, "low": 0.04422, "close": 0.04442, "volume": 464174.3, "close_time": 1767909599999, "quote_volume": 20567.64731, "trades": 290, "taker_buy_base": 173967.7, "taker_buy_quote": 7707.754358 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0444, "high": 0.04448, "low": 0.0443, "close": 0.04448, "volume": 629653.9, "close_time": 1767913199999, "quote_volume": 27965.587949, "trades": 482, "taker_buy_base": 372847.9, "taker_buy_quote": 16562.485491 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.04446, "high": 0.04448, "low": 0.04394, "close": 0.04402, "volume": 1120927.1, "close_time": 1767916799999, "quote_volume": 49490.338953, "trades": 453, "taker_buy_base": 204909.9, "taker_buy_quote": 9058.252482 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.044, "high": 0.04437, "low": 0.04397, "close": 0.0443, "volume": 799817.5, "close_time": 1767920399999, "quote_volume": 35353.489511, "trades": 380, "taker_buy_base": 436153.2, "taker_buy_quote": 19283.429126 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.04428, "high": 0.0443, "low": 0.04388, "close": 0.04391, "volume": 1114834.5, "close_time": 1767923999999, "quote_volume": 49090.738656, "trades": 389, "taker_buy_base": 305625.9, "taker_buy_quote": 13465.262998 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.04392, "high": 0.04392, "low": 0.04348, "close": 0.0435, "volume": 2139651.7, "close_time": 1767927599999, "quote_volume": 93360.105308, "trades": 774, "taker_buy_base": 493667.6, "taker_buy_quote": 21529.67726 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.04352, "high": 0.04379, "low": 0.04349, "close": 0.04375, "volume": 517004.1, "close_time": 1767931199999, "quote_volume": 22558.606678, "trades": 489, "taker_buy_base": 231633.6, "taker_buy_quote": 10110.379958 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.04374, "high": 0.04376, "low": 0.04343, "close": 0.04356, "volume": 744825.4, "close_time": 1767934799999, "quote_volume": 32453.79059, "trades": 374, "taker_buy_base": 301244.7, "taker_buy_quote": 13127.153791 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.04356, "high": 0.04384, "low": 0.04351, "close": 0.04384, "volume": 901872.0, "close_time": 1767938399999, "quote_volume": 39380.510344, "trades": 506, "taker_buy_base": 538898.5, "taker_buy_quote": 23545.626521 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.04384, "high": 0.0443, "low": 0.04379, "close": 0.04403, "volume": 1739483.2, "close_time": 1767941999999, "quote_volume": 76722.874309, "trades": 501, "taker_buy_base": 927724.5, "taker_buy_quote": 40889.546171 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.04401, "high": 0.0441, "low": 0.04383, "close": 0.044, "volume": 831792.7, "close_time": 1767945599999, "quote_volume": 36558.838368, "trades": 296, "taker_buy_base": 253291.7, "taker_buy_quote": 11135.779759 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.04397, "high": 0.04403, "low": 0.04378, "close": 0.04392, "volume": 897702.4, "close_time": 1767949199999, "quote_volume": 39392.817242, "trades": 345, "taker_buy_base": 307904.2, "taker_buy_quote": 13513.765023 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.04392, "high": 0.04401, "low": 0.04327, "close": 0.0435, "volume": 2444800.8, "close_time": 1767952799999, "quote_volume": 106668.810489, "trades": 3140, "taker_buy_base": 1083264.0, "taker_buy_quote": 47295.101323 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0435, "high": 0.04383, "low": 0.0435, "close": 0.04382, "volume": 551587.9, "close_time": 1767956399999, "quote_volume": 24109.688484, "trades": 696, "taker_buy_base": 431628.0, "taker_buy_quote": 18865.220042 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.04382, "high": 0.04382, "low": 0.04352, "close": 0.04358, "volume": 415820.9, "close_time": 1767959999999, "quote_volume": 18151.265127, "trades": 274, "taker_buy_base": 108294.6, "taker_buy_quote": 4725.726932 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.04358, "high": 0.04384, "low": 0.04328, "close": 0.04379, "volume": 2304021.8, "close_time": 1767963599999, "quote_volume": 100115.180945, "trades": 529, "taker_buy_base": 657088.6, "taker_buy_quote": 28631.603635 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.04379, "high": 0.04404, "low": 0.04378, "close": 0.04389, "volume": 703269.7, "close_time": 1767967199999, "quote_volume": 30879.446449, "trades": 287, "taker_buy_base": 419053.7, "taker_buy_quote": 18404.4456 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.04389, "high": 0.04433, "low": 0.04363, "close": 0.0443, "volume": 1509529.8, "close_time": 1767970799999, "quote_volume": 66458.200222, "trades": 424, "taker_buy_base": 911652.4, "taker_buy_quote": 40192.621358 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0443, "high": 0.04463, "low": 0.04425, "close": 0.04459, "volume": 3640506.8, "close_time": 1767974399999, "quote_volume": 161967.163533, "trades": 639, "taker_buy_base": 2126984.7, "taker_buy_quote": 94623.405779 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.04459, "high": 0.04459, "low": 0.0442, "close": 0.0442, "volume": 1066049.6, "close_time": 1767977999999, "quote_volume": 47290.490566, "trades": 362, "taker_buy_base": 303852.1, "taker_buy_quote": 13482.329315 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0442, "high": 0.04449, "low": 0.04418, "close": 0.04443, "volume": 720797.4, "close_time": 1767981599999, "quote_volume": 31979.535241, "trades": 303, "taker_buy_base": 301089.2, "taker_buy_quote": 13357.55292 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.04443, "high": 0.04457, "low": 0.04417, "close": 0.04449, "volume": 919946.0, "close_time": 1767985199999, "quote_volume": 40793.544461, "trades": 396, "taker_buy_base": 336551.1, "taker_buy_quote": 14931.895146 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.04448, "high": 0.04489, "low": 0.0443, "close": 0.04463, "volume": 1761347.5, "close_time": 1767988799999, "quote_volume": 78623.685873, "trades": 575, "taker_buy_base": 1199592.9, "taker_buy_quote": 53587.974893 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.04463, "high": 0.04474, "low": 0.04455, "close": 0.04466, "volume": 381331.9, "close_time": 1767992399999, "quote_volume": 17031.257549, "trades": 250, "taker_buy_base": 138182.5, "taker_buy_quote": 6170.324025 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.04466, "high": 0.04472, "low": 0.04456, "close": 0.04468, "volume": 534900.2, "close_time": 1767995999999, "quote_volume": 23867.974847, "trades": 217, "taker_buy_base": 226246.7, "taker_buy_quote": 10092.689848 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.04467, "high": 0.04469, "low": 0.04439, "close": 0.04466, "volume": 560280.8, "close_time": 1767999599999, "quote_volume": 24950.823128, "trades": 274, "taker_buy_base": 154284.3, "taker_buy_quote": 6875.303485 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.04466, "high": 0.04469, "low": 0.04459, "close": 0.04467, "volume": 476546.8, "close_time": 1768003199999, "quote_volume": 21277.664032, "trades": 339, "taker_buy_base": 201864.5, "taker_buy_quote": 9013.141752 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0447, "high": 0.04472, "low": 0.04443, "close": 0.04445, "volume": 671849.5, "close_time": 1768006799999, "quote_volume": 29958.537673, "trades": 275, "taker_buy_base": 130207.5, "taker_buy_quote": 5806.149903 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.04443, "high": 0.04449, "low": 0.04435, "close": 0.04446, "volume": 547701.1, "close_time": 1768010399999, "quote_volume": 24323.149882, "trades": 259, "taker_buy_base": 154626.1, "taker_buy_quote": 6868.760077 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.04446, "high": 0.04461, "low": 0.0444, "close": 0.04451, "volume": 316429.2, "close_time": 1768013999999, "quote_volume": 14089.030325, "trades": 130, "taker_buy_base": 127128.7, "taker_buy_quote": 5660.011313 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.04451, "high": 0.04451, "low": 0.0443, "close": 0.04441, "volume": 751605.0, "close_time": 1768017599999, "quote_volume": 33344.327945, "trades": 304, "taker_buy_base": 243576.4, "taker_buy_quote": 10808.701197 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.04439, "high": 0.04452, "low": 0.04436, "close": 0.0445, "volume": 324014.0, "close_time": 1768021199999, "quote_volume": 14400.884658, "trades": 196, "taker_buy_base": 118328.0, "taker_buy_quote": 5258.010109 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0445, "high": 0.0445, "low": 0.04401, "close": 0.04402, "volume": 1482320.1, "close_time": 1768024799999, "quote_volume": 65429.707916, "trades": 439, "taker_buy_base": 730437.1, "taker_buy_quote": 32228.79815 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.044, "high": 0.04419, "low": 0.04373, "close": 0.04376, "volume": 1098049.9, "close_time": 1768028399999, "quote_volume": 48259.935503, "trades": 205, "taker_buy_base": 311323.3, "taker_buy_quote": 13698.100431 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.04376, "high": 0.0438, "low": 0.04368, "close": 0.0438, "volume": 320246.4, "close_time": 1768031999999, "quote_volume": 14006.930743, "trades": 75, "taker_buy_base": 84718.6, "taker_buy_quote": 3706.639713 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.04374, "high": 0.0438, "low": 0.04348, "close": 0.04349, "volume": 770048.5, "close_time": 1768035599999, "quote_volume": 33576.770638, "trades": 154, "taker_buy_base": 175782.8, "taker_buy_quote": 7668.490404 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.04347, "high": 0.04348, "low": 0.04309, "close": 0.04334, "volume": 1097426.2, "close_time": 1768039199999, "quote_volume": 47491.006594, "trades": 319, "taker_buy_base": 133327.2, "taker_buy_quote": 5773.575123 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.04334, "high": 0.04334, "low": 0.0428, "close": 0.04312, "volume": 1344301.7, "close_time": 1768042799999, "quote_volume": 57850.907544, "trades": 261, "taker_buy_base": 275234.2, "taker_buy_quote": 11832.0823 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.04311, "high": 0.04335, "low": 0.04308, "close": 0.04333, "volume": 450173.8, "close_time": 1768046399999, "quote_volume": 19461.865795, "trades": 126, "taker_buy_base": 426525.1, "taker_buy_quote": 18441.774907 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.04334, "high": 0.04334, "low": 0.04296, "close": 0.04297, "volume": 634727.9, "close_time": 1768049999999, "quote_volume": 27352.50236, "trades": 192, "taker_buy_base": 113542.6, "taker_buy_quote": 4892.005725 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.04299, "high": 0.04299, "low": 0.04269, "close": 0.04272, "volume": 697340.2, "close_time": 1768053599999, "quote_volume": 29849.284115, "trades": 184, "taker_buy_base": 72430.1, "taker_buy_quote": 3100.72879 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.04271, "high": 0.04274, "low": 0.04258, "close": 0.04258, "volume": 679470.7, "close_time": 1768057199999, "quote_volume": 28980.898517, "trades": 214, "taker_buy_base": 246643.8, "taker_buy_quote": 10525.756015 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.04258, "high": 0.0426, "low": 0.04094, "close": 0.04143, "volume": 12933012.3, "close_time": 1768060799999, "quote_volume": 539032.423817, "trades": 2694, "taker_buy_base": 4740015.3, "taker_buy_quote": 197259.872113 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.04144, "high": 0.0417, "low": 0.0414, "close": 0.04158, "volume": 1472471.2, "close_time": 1768064399999, "quote_volume": 61166.776264, "trades": 383, "taker_buy_base": 1149947.8, "taker_buy_quote": 47774.951481 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.04156, "high": 0.04176, "low": 0.04143, "close": 0.04145, "volume": 1059566.5, "close_time": 1768067999999, "quote_volume": 44101.211893, "trades": 274, "taker_buy_base": 758770.2, "taker_buy_quote": 31587.875198 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0415, "high": 0.04175, "low": 0.04147, "close": 0.0416, "volume": 374794.2, "close_time": 1768071599999, "quote_volume": 15579.486296, "trades": 132, "taker_buy_base": 153776.7, "taker_buy_quote": 6399.605234 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.04161, "high": 0.04164, "low": 0.04146, "close": 0.04149, "volume": 645068.9, "close_time": 1768075199999, "quote_volume": 26795.75851, "trades": 211, "taker_buy_base": 226299.6, "taker_buy_quote": 9406.822897 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.04151, "high": 0.04152, "low": 0.04099, "close": 0.04119, "volume": 2078970.4, "close_time": 1768078799999, "quote_volume": 85687.733297, "trades": 544, "taker_buy_base": 499647.5, "taker_buy_quote": 20577.622512 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.04116, "high": 0.04141, "low": 0.04096, "close": 0.04099, "volume": 1395910.1, "close_time": 1768082399999, "quote_volume": 57470.288647, "trades": 371, "taker_buy_base": 512274.7, "taker_buy_quote": 21134.900728 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.04099, "high": 0.04121, "low": 0.04095, "close": 0.04108, "volume": 378484.1, "close_time": 1768085999999, "quote_volume": 15551.102517, "trades": 128, "taker_buy_base": 212624.1, "taker_buy_quote": 8740.400692 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.04108, "high": 0.04123, "low": 0.041, "close": 0.04115, "volume": 367545.3, "close_time": 1768089599999, "quote_volume": 15117.656675, "trades": 136, "taker_buy_base": 177369.9, "taker_buy_quote": 7298.198764 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.04122, "high": 0.04123, "low": 0.04061, "close": 0.04068, "volume": 1768714.8, "close_time": 1768093199999, "quote_volume": 72372.759194, "trades": 478, "taker_buy_base": 352182.9, "taker_buy_quote": 14416.67193 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.04069, "high": 0.04083, "low": 0.04056, "close": 0.04063, "volume": 899990.7, "close_time": 1768096799999, "quote_volume": 36605.577063, "trades": 216, "taker_buy_base": 181812.2, "taker_buy_quote": 7398.659715 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.04061, "high": 0.04061, "low": 0.04, "close": 0.0401, "volume": 2301944.3, "close_time": 1768100399999, "quote_volume": 92660.05152, "trades": 655, "taker_buy_base": 500617.1, "taker_buy_quote": 20146.120379 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0401, "high": 0.04011, "low": 0.03987, "close": 0.04003, "volume": 3302395.1, "close_time": 1768103999999, "quote_volume": 132095.575148, "trades": 604, "taker_buy_base": 1157535.2, "taker_buy_quote": 46319.712764 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.04004, "high": 0.04008, "low": 0.0399, "close": 0.04, "volume": 2466370.9, "close_time": 1768107599999, "quote_volume": 98610.026576, "trades": 658, "taker_buy_base": 849225.2, "taker_buy_quote": 33974.333167 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.03999, "high": 0.04004, "low": 0.03986, "close": 0.03998, "volume": 1632698.9, "close_time": 1768111199999, "quote_volume": 65249.701868, "trades": 631, "taker_buy_base": 607671.9, "taker_buy_quote": 24304.75155 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.03998, "high": 0.04015, "low": 0.0399, "close": 0.03996, "volume": 1338252.5, "close_time": 1768114799999, "quote_volume": 53528.085342, "trades": 366, "taker_buy_base": 580880.9, "taker_buy_quote": 23247.603421 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.03996, "high": 0.04001, "low": 0.03986, "close": 0.03998, "volume": 2408164.0, "close_time": 1768118399999, "quote_volume": 96181.992194, "trades": 577, "taker_buy_base": 759898.0, "taker_buy_quote": 30365.992253 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.03998, "high": 0.04001, "low": 0.0399, "close": 0.03996, "volume": 1027768.5, "close_time": 1768121999999, "quote_volume": 41071.37161, "trades": 284, "taker_buy_base": 475458.3, "taker_buy_quote": 19007.597938 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.03995, "high": 0.04008, "low": 0.03986, "close": 0.03996, "volume": 2649407.6, "close_time": 1768125599999, "quote_volume": 105835.720816, "trades": 463, "taker_buy_base": 1260828.8, "taker_buy_quote": 50387.728637 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.03998, "high": 0.0401, "low": 0.03995, "close": 0.04007, "volume": 1372772.7, "close_time": 1768129199999, "quote_volume": 54947.292043, "trades": 343, "taker_buy_base": 1134431.6, "taker_buy_quote": 45410.114324 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.04008, "high": 0.04011, "low": 0.03993, "close": 0.03998, "volume": 887702.3, "close_time": 1768132799999, "quote_volume": 35489.235289, "trades": 344, "taker_buy_base": 255641.7, "taker_buy_quote": 10223.917034 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.03997, "high": 0.04004, "low": 0.03969, "close": 0.03984, "volume": 5080930.9, "close_time": 1768136399999, "quote_volume": 202694.590467, "trades": 3267, "taker_buy_base": 3093153.3, "taker_buy_quote": 123376.590672 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.03984, "high": 0.03987, "low": 0.03973, "close": 0.0398, "volume": 3419654.6, "close_time": 1768139999999, "quote_volume": 136080.956521, "trades": 2317, "taker_buy_base": 2313761.4, "taker_buy_quote": 92079.222461 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0398, "high": 0.03984, "low": 0.03962, "close": 0.0397, "volume": 4466186.5, "close_time": 1768143599999, "quote_volume": 177367.293212, "trades": 2425, "taker_buy_base": 2528332.3, "taker_buy_quote": 100443.465381 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.03969, "high": 0.03969, "low": 0.03955, "close": 0.03963, "volume": 1433332.6, "close_time": 1768147199999, "quote_volume": 56791.27863, "trades": 923, "taker_buy_base": 530323.6, "taker_buy_quote": 21014.150848 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.03963, "high": 0.03971, "low": 0.03954, "close": 0.03957, "volume": 2386269.4, "close_time": 1768150799999, "quote_volume": 94536.254091, "trades": 1685, "taker_buy_base": 1235270.5, "taker_buy_quote": 48950.794942 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.03958, "high": 0.03968, "low": 0.03955, "close": 0.03964, "volume": 1217576.6, "close_time": 1768154399999, "quote_volume": 48226.106995, "trades": 1109, "taker_buy_base": 877499.5, "taker_buy_quote": 34763.740967 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.03963, "high": 0.03965, "low": 0.0395, "close": 0.03958, "volume": 943695.4, "close_time": 1768157999999, "quote_volume": 37341.76664, "trades": 757, "taker_buy_base": 350334.1, "taker_buy_quote": 13866.918569 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.03957, "high": 0.03962, "low": 0.03956, "close": 0.03961, "volume": 502545.3, "close_time": 1768161599999, "quote_volume": 19890.412986, "trades": 485, "taker_buy_base": 207470.9, "taker_buy_quote": 8213.395292 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.03961, "high": 0.0397, "low": 0.03956, "close": 0.03967, "volume": 2101133.3, "close_time": 1768165199999, "quote_volume": 83286.072428, "trades": 1331, "taker_buy_base": 1826096.2, "taker_buy_quote": 72388.163044 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.03968, "high": 0.0397, "low": 0.03957, "close": 0.03962, "volume": 606534.4, "close_time": 1768168799999, "quote_volume": 24040.166778, "trades": 378, "taker_buy_base": 341637.4, "taker_buy_quote": 13543.293559 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.03961, "high": 0.03982, "low": 0.0396, "close": 0.0397, "volume": 2205577.0, "close_time": 1768172399999, "quote_volume": 87593.746149, "trades": 1242, "taker_buy_base": 1377519.0, "taker_buy_quote": 54717.813766 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0397, "high": 0.03991, "low": 0.03968, "close": 0.03987, "volume": 3351806.0, "close_time": 1768175999999, "quote_volume": 133456.707695, "trades": 1616, "taker_buy_base": 2372051.3, "taker_buy_quote": 94459.683737 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.03986, "high": 0.04028, "low": 0.0398, "close": 0.04028, "volume": 6318674.5, "close_time": 1768179599999, "quote_volume": 252779.930104, "trades": 1745, "taker_buy_base": 2682238.6, "taker_buy_quote": 107291.092789 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.04028, "high": 0.04089, "low": 0.04022, "close": 0.04022, "volume": 4527466.9, "close_time": 1768183199999, "quote_volume": 183601.053124, "trades": 1113, "taker_buy_base": 1799902.3, "taker_buy_quote": 73009.04231 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.04022, "high": 0.04022, "low": 0.03984, "close": 0.04003, "volume": 4060597.5, "close_time": 1768186799999, "quote_volume": 162410.350943, "trades": 1173, "taker_buy_base": 1977554.4, "taker_buy_quote": 79079.411592 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.04003, "high": 0.04027, "low": 0.03991, "close": 0.03997, "volume": 1562855.1, "close_time": 1768190399999, "quote_volume": 62612.045104, "trades": 565, "taker_buy_base": 798213.0, "taker_buy_quote": 32003.229267 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.03999, "high": 0.04002, "low": 0.03995, "close": 0.03997, "volume": 1009194.2, "close_time": 1768193999999, "quote_volume": 40347.386591, "trades": 169, "taker_buy_base": 375487.8, "taker_buy_quote": 15019.980918 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.03995, "high": 0.04004, "low": 0.03995, "close": 0.04, "volume": 480450.0, "close_time": 1768197599999, "quote_volume": 19222.618233, "trades": 111, "taker_buy_base": 371629.2, "taker_buy_quote": 14869.950657 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.03997, "high": 0.03997, "low": 0.03976, "close": 0.03995, "volume": 2367899.2, "close_time": 1768201199999, "quote_volume": 94449.026749, "trades": 444, "taker_buy_base": 848967.5, "taker_buy_quote": 33857.911539 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.03995, "high": 0.04003, "low": 0.03992, "close": 0.03999, "volume": 1497627.7, "close_time": 1768204799999, "quote_volume": 59867.835515, "trades": 291, "taker_buy_base": 1190963.6, "taker_buy_quote": 47614.955264 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.03999, "high": 0.04115, "low": 0.03997, "close": 0.04093, "volume": 5424494.8, "close_time": 1768208399999, "quote_volume": 219844.052483, "trades": 1499, "taker_buy_base": 4135662.1, "taker_buy_quote": 167500.144945 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0409, "high": 0.04108, "low": 0.04041, "close": 0.04108, "volume": 3159760.0, "close_time": 1768211999999, "quote_volume": 128591.008786, "trades": 576, "taker_buy_base": 1780630.1, "taker_buy_quote": 72596.02255 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.04106, "high": 0.0411, "low": 0.04067, "close": 0.04109, "volume": 1670774.2, "close_time": 1768215599999, "quote_volume": 68340.882314, "trades": 314, "taker_buy_base": 795251.9, "taker_buy_quote": 32572.696414 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.04106, "high": 0.04133, "low": 0.04096, "close": 0.04127, "volume": 2494992.5, "close_time": 1768219199999, "quote_volume": 102780.614782, "trades": 915, "taker_buy_base": 1974143.0, "taker_buy_quote": 81358.137006 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.04124, "high": 0.04129, "low": 0.0408, "close": 0.04115, "volume": 1503515.3, "close_time": 1768222799999, "quote_volume": 61756.554064, "trades": 345, "taker_buy_base": 741013.0, "taker_buy_quote": 30480.617244 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.04113, "high": 0.04155, "low": 0.04064, "close": 0.04082, "volume": 6164308.5, "close_time": 1768226399999, "quote_volume": 253484.293273, "trades": 717, "taker_buy_base": 2958204.3, "taker_buy_quote": 121841.404559 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.04077, "high": 0.04078, "low": 0.03979, "close": 0.03999, "volume": 7040465.8, "close_time": 1768229999999, "quote_volume": 282470.173266, "trades": 954, "taker_buy_base": 2454994.6, "taker_buy_quote": 98390.634105 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.03997, "high": 0.04009, "low": 0.03992, "close": 0.04009, "volume": 1881737.3, "close_time": 1768233599999, "quote_volume": 75276.198743, "trades": 322, "taker_buy_base": 1164724.0, "taker_buy_quote": 46604.101863 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0401, "high": 0.04034, "low": 0.04005, "close": 0.04016, "volume": 946715.2, "close_time": 1768237199999, "quote_volume": 38053.042986, "trades": 466, "taker_buy_base": 646372.5, "taker_buy_quote": 25986.582594 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0402, "high": 0.0404, "low": 0.04017, "close": 0.04028, "volume": 629890.1, "close_time": 1768240799999, "quote_volume": 25393.066617, "trades": 255, "taker_buy_base": 425787.5, "taker_buy_quote": 17165.727357 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.04029, "high": 0.0404, "low": 0.04, "close": 0.04, "volume": 803485.4, "close_time": 1768244399999, "quote_volume": 32262.569645, "trades": 222, "taker_buy_base": 249320.8, "taker_buy_quote": 10029.303844 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.04, "high": 0.04043, "low": 0.03997, "close": 0.04043, "volume": 1768150.1, "close_time": 1768247999999, "quote_volume": 71167.175311, "trades": 320, "taker_buy_base": 1432887.2, "taker_buy_quote": 57720.621638 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.04044, "high": 0.04073, "low": 0.04041, "close": 0.04066, "volume": 1057108.9, "close_time": 1768251599999, "quote_volume": 42883.401743, "trades": 244, "taker_buy_base": 889849.0, "taker_buy_quote": 36096.305693 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.04069, "high": 0.04069, "low": 0.04033, "close": 0.04036, "volume": 970625.7, "close_time": 1768255199999, "quote_volume": 39247.58136, "trades": 194, "taker_buy_base": 411899.3, "taker_buy_quote": 16651.418759 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.04036, "high": 0.04047, "low": 0.0402, "close": 0.0402, "volume": 479429.9, "close_time": 1768258799999, "quote_volume": 19337.844358, "trades": 113, "taker_buy_base": 152150.5, "taker_buy_quote": 6143.278688 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.04021, "high": 0.04046, "low": 0.04018, "close": 0.04042, "volume": 467402.4, "close_time": 1768262399999, "quote_volume": 18866.288988, "trades": 118, "taker_buy_base": 314755.6, "taker_buy_quote": 12715.641516 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.04045, "high": 0.04081, "low": 0.04043, "close": 0.04061, "volume": 2164399.6, "close_time": 1768265999999, "quote_volume": 87960.756937, "trades": 841, "taker_buy_base": 1657248.7, "taker_buy_quote": 67351.353033 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.04061, "high": 0.04063, "low": 0.0403, "close": 0.04033, "volume": 703585.4, "close_time": 1768269599999, "quote_volume": 28454.896507, "trades": 155, "taker_buy_base": 124392.0, "taker_buy_quote": 5030.400428 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.04036, "high": 0.04053, "low": 0.04033, "close": 0.04047, "volume": 221237.4, "close_time": 1768273199999, "quote_volume": 8948.077807, "trades": 70, "taker_buy_base": 169243.1, "taker_buy_quote": 6845.200884 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.04051, "high": 0.04101, "low": 0.04048, "close": 0.04082, "volume": 1456027.7, "close_time": 1768276799999, "quote_volume": 59412.321111, "trades": 375, "taker_buy_base": 985003.9, "taker_buy_quote": 40169.677148 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.04084, "high": 0.04086, "low": 0.0407, "close": 0.04082, "volume": 151072.0, "close_time": 1768280399999, "quote_volume": 6161.211806, "trades": 39, "taker_buy_base": 31817.8, "taker_buy_quote": 1299.468781 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.04084, "high": 0.04095, "low": 0.04067, "close": 0.04067, "volume": 427481.6, "close_time": 1768283999999, "quote_volume": 17444.694233, "trades": 88, "taker_buy_base": 162797.3, "taker_buy_quote": 6650.490112 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.04067, "high": 0.04091, "low": 0.0406, "close": 0.04085, "volume": 341875.8, "close_time": 1768287599999, "quote_volume": 13921.411288, "trades": 103, "taker_buy_base": 144505.7, "taker_buy_quote": 5887.088645 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.04085, "high": 0.04091, "low": 0.04079, "close": 0.04081, "volume": 116611.1, "close_time": 1768291199999, "quote_volume": 4765.431486, "trades": 31, "taker_buy_base": 93138.4, "taker_buy_quote": 3806.594547 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.04082, "high": 0.04082, "low": 0.0406, "close": 0.0406, "volume": 202425.8, "close_time": 1768294799999, "quote_volume": 8235.063684, "trades": 52, "taker_buy_base": 61943.4, "taker_buy_quote": 2521.003661 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0406, "high": 0.04078, "low": 0.0406, "close": 0.04072, "volume": 552563.4, "close_time": 1768298399999, "quote_volume": 22478.689841, "trades": 142, "taker_buy_base": 401181.1, "taker_buy_quote": 16316.042893 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.04072, "high": 0.04076, "low": 0.04042, "close": 0.04055, "volume": 1108901.8, "close_time": 1768301999999, "quote_volume": 44931.478919, "trades": 306, "taker_buy_base": 274912.7, "taker_buy_quote": 11141.930082 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.04057, "high": 0.04087, "low": 0.0404, "close": 0.04045, "volume": 4885845.0, "close_time": 1768305599999, "quote_volume": 198136.464318, "trades": 1080, "taker_buy_base": 1856340.9, "taker_buy_quote": 75435.774375 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.04046, "high": 0.04046, "low": 0.04011, "close": 0.04014, "volume": 1410579.4, "close_time": 1768309199999, "quote_volume": 56833.824257, "trades": 329, "taker_buy_base": 246792.0, "taker_buy_quote": 9946.255823 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.04013, "high": 0.04016, "low": 0.03974, "close": 0.03991, "volume": 6512406.1, "close_time": 1768312799999, "quote_volume": 260185.571439, "trades": 996, "taker_buy_base": 2836731.0, "taker_buy_quote": 113321.33182 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.03989, "high": 0.04001, "low": 0.03981, "close": 0.03987, "volume": 1773669.7, "close_time": 1768316399999, "quote_volume": 70785.939855, "trades": 364, "taker_buy_base": 1245026.6, "taker_buy_quote": 49701.141312 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.03987, "high": 0.03998, "low": 0.03958, "close": 0.03986, "volume": 4928036.4, "close_time": 1768319999999, "quote_volume": 195997.12287, "trades": 1020, "taker_buy_base": 2247076.5, "taker_buy_quote": 89389.442221 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.03989, "high": 0.03992, "low": 0.03972, "close": 0.03982, "volume": 1761569.1, "close_time": 1768323599999, "quote_volume": 70172.426776, "trades": 286, "taker_buy_base": 656062.8, "taker_buy_quote": 26152.490354 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.03982, "high": 0.03986, "low": 0.03971, "close": 0.03979, "volume": 1034169.1, "close_time": 1768327199999, "quote_volume": 41132.868062, "trades": 260, "taker_buy_base": 250134.2, "taker_buy_quote": 9953.993778 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.03979, "high": 0.03983, "low": 0.03964, "close": 0.03968, "volume": 1945652.2, "close_time": 1768330799999, "quote_volume": 77284.394015, "trades": 463, "taker_buy_base": 677116.0, "taker_buy_quote": 26904.493356 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.03968, "high": 0.03986, "low": 0.03965, "close": 0.03984, "volume": 1211345.7, "close_time": 1768334399999, "quote_volume": 48170.832104, "trades": 269, "taker_buy_base": 845891.3, "taker_buy_quote": 33638.9675 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.03984, "high": 0.03989, "low": 0.03979, "close": 0.03981, "volume": 1342348.1, "close_time": 1768337999999, "quote_volume": 53476.056854, "trades": 239, "taker_buy_base": 839105.4, "taker_buy_quote": 33431.12802 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.03979, "high": 0.03982, "low": 0.03972, "close": 0.03976, "volume": 1414197.7, "close_time": 1768341599999, "quote_volume": 56251.558423, "trades": 298, "taker_buy_base": 611043.3, "taker_buy_quote": 24310.016841 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.03978, "high": 0.04051, "low": 0.03978, "close": 0.04021, "volume": 9715762.6, "close_time": 1768345199999, "quote_volume": 389429.205773, "trades": 1283, "taker_buy_base": 6080585.6, "taker_buy_quote": 243726.671135 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.04021, "high": 0.0403, "low": 0.03989, "close": 0.04011, "volume": 5055093.0, "close_time": 1768348799999, "quote_volume": 202429.681439, "trades": 686, "taker_buy_base": 2300541.0, "taker_buy_quote": 92185.728919 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.04011, "high": 0.04014, "low": 0.0399, "close": 0.04003, "volume": 2422610.0, "close_time": 1768352399999, "quote_volume": 96908.928895, "trades": 1073, "taker_buy_base": 1326603.6, "taker_buy_quote": 53090.904823 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.04002, "high": 0.04037, "low": 0.04002, "close": 0.04014, "volume": 1805167.4, "close_time": 1768355999999, "quote_volume": 72538.271089, "trades": 315, "taker_buy_base": 1306355.6, "taker_buy_quote": 52463.992686 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.04012, "high": 0.04015, "low": 0.03994, "close": 0.04, "volume": 1145910.6, "close_time": 1768359599999, "quote_volume": 45873.632479, "trades": 204, "taker_buy_base": 399757.1, "taker_buy_quote": 16015.568536 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.04, "high": 0.04024, "low": 0.03999, "close": 0.04021, "volume": 655805.2, "close_time": 1768363199999, "quote_volume": 26297.955795, "trades": 217, "taker_buy_base": 423455.8, "taker_buy_quote": 16980.980413 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.04019, "high": 0.0404, "low": 0.04013, "close": 0.0404, "volume": 770575.7, "close_time": 1768366799999, "quote_volume": 31033.912793, "trades": 137, "taker_buy_base": 519401.3, "taker_buy_quote": 20931.776025 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.04038, "high": 0.04055, "low": 0.03995, "close": 0.03995, "volume": 1916436.9, "close_time": 1768370399999, "quote_volume": 77073.360771, "trades": 226, "taker_buy_base": 813067.6, "taker_buy_quote": 32752.745709 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.04, "high": 0.04002, "low": 0.03945, "close": 0.03996, "volume": 3286752.4, "close_time": 1768373999999, "quote_volume": 131010.193646, "trades": 488, "taker_buy_base": 1483489.5, "taker_buy_quote": 59185.434136 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.03999, "high": 0.04002, "low": 0.03991, "close": 0.03997, "volume": 793275.9, "close_time": 1768377599999, "quote_volume": 31698.895873, "trades": 121, "taker_buy_base": 366687.8, "taker_buy_quote": 14661.176097 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.03995, "high": 0.04002, "low": 0.0399, "close": 0.03992, "volume": 1477166.6, "close_time": 1768381199999, "quote_volume": 59032.58893, "trades": 211, "taker_buy_base": 642901.9, "taker_buy_quote": 25709.305485 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.03993, "high": 0.04, "low": 0.03993, "close": 0.03999, "volume": 361178.7, "close_time": 1768384799999, "quote_volume": 14439.030437, "trades": 70, "taker_buy_base": 294835.7, "taker_buy_quote": 11787.713158 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.03999, "high": 0.04006, "low": 0.03988, "close": 0.04002, "volume": 1190065.1, "close_time": 1768388399999, "quote_volume": 47587.040739, "trades": 213, "taker_buy_base": 869938.8, "taker_buy_quote": 34794.626197 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.04003, "high": 0.04003, "low": 0.03987, "close": 0.03991, "volume": 812031.5, "close_time": 1768391999999, "quote_volume": 32430.566653, "trades": 142, "taker_buy_base": 142737.5, "taker_buy_quote": 5703.150196 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.03991, "high": 0.041, "low": 0.03983, "close": 0.04079, "volume": 10981960.9, "close_time": 1768395599999, "quote_volume": 444648.177713, "trades": 1742, "taker_buy_base": 6532201.9, "taker_buy_quote": 264386.649917 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0408, "high": 0.04089, "low": 0.04007, "close": 0.04017, "volume": 1813167.7, "close_time": 1768399199999, "quote_volume": 73107.887754, "trades": 273, "taker_buy_base": 391167.0, "taker_buy_quote": 15743.702218 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.04018, "high": 0.04064, "low": 0.04013, "close": 0.04052, "volume": 1382518.8, "close_time": 1768402799999, "quote_volume": 55857.711201, "trades": 317, "taker_buy_base": 569949.0, "taker_buy_quote": 23066.218493 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.04052, "high": 0.04075, "low": 0.04041, "close": 0.04068, "volume": 2364266.4, "close_time": 1768406399999, "quote_volume": 96007.333299, "trades": 396, "taker_buy_base": 1394472.6, "taker_buy_quote": 56648.233636 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.04068, "high": 0.04102, "low": 0.04068, "close": 0.04072, "volume": 2887440.0, "close_time": 1768409999999, "quote_volume": 117965.203633, "trades": 701, "taker_buy_base": 1644242.7, "taker_buy_quote": 67179.47146 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.04072, "high": 0.04072, "low": 0.04029, "close": 0.04035, "volume": 1260875.5, "close_time": 1768413599999, "quote_volume": 51050.109439, "trades": 220, "taker_buy_base": 217661.2, "taker_buy_quote": 8801.421156 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.04037, "high": 0.04037, "low": 0.04012, "close": 0.04032, "volume": 463423.3, "close_time": 1768417199999, "quote_volume": 18654.475714, "trades": 103, "taker_buy_base": 94626.1, "taker_buy_quote": 3806.627714 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.04034, "high": 0.04072, "low": 0.04033, "close": 0.0407, "volume": 954451.1, "close_time": 1768420799999, "quote_volume": 38709.416659, "trades": 237, "taker_buy_base": 647741.7, "taker_buy_quote": 26260.469885 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0407, "high": 0.04076, "low": 0.04063, "close": 0.04075, "volume": 157600.9, "close_time": 1768424399999, "quote_volume": 6417.305124, "trades": 75, "taker_buy_base": 66908.3, "taker_buy_quote": 2725.131773 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.04076, "high": 0.04077, "low": 0.04048, "close": 0.04054, "volume": 384637.8, "close_time": 1768427999999, "quote_volume": 15621.152502, "trades": 131, "taker_buy_base": 129370.3, "taker_buy_quote": 5249.256474 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.04052, "high": 0.04058, "low": 0.04049, "close": 0.0405, "volume": 343862.1, "close_time": 1768431599999, "quote_volume": 13944.003043, "trades": 171, "taker_buy_base": 69008.5, "taker_buy_quote": 2797.790042 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.04055, "high": 0.04079, "low": 0.04055, "close": 0.04073, "volume": 1411809.4, "close_time": 1768435199999, "quote_volume": 57509.910947, "trades": 172, "taker_buy_base": 397066.4, "taker_buy_quote": 16170.519961 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04075, "high": 0.04076, "low": 0.04048, "close": 0.04057, "volume": 1409318.2, "close_time": 1768438799999, "quote_volume": 57207.838968, "trades": 488, "taker_buy_base": 482228.9, "taker_buy_quote": 19584.838056 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0406, "high": 0.04073, "low": 0.04033, "close": 0.04036, "volume": 2628505.8, "close_time": 1768442399999, "quote_volume": 106499.02504, "trades": 463, "taker_buy_base": 971787.6, "taker_buy_quote": 39374.837858 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.04035, "high": 0.04056, "low": 0.04033, "close": 0.04044, "volume": 1895481.4, "close_time": 1768445999999, "quote_volume": 76660.167168, "trades": 417, "taker_buy_base": 511002.5, "taker_buy_quote": 20659.112547 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.04044, "high": 0.04044, "low": 0.04017, "close": 0.04018, "volume": 774023.7, "close_time": 1768449599999, "quote_volume": 31175.634446, "trades": 302, "taker_buy_base": 235430.0, "taker_buy_quote": 9482.68079 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.04018, "high": 0.04018, "low": 0.04, "close": 0.04005, "volume": 566932.7, "close_time": 1768453199999, "quote_volume": 22719.90914, "trades": 101, "taker_buy_base": 99322.4, "taker_buy_quote": 3978.48838 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.04009, "high": 0.04026, "low": 0.04003, "close": 0.04022, "volume": 420842.3, "close_time": 1768456799999, "quote_volume": 16878.421969, "trades": 92, "taker_buy_base": 199038.7, "taker_buy_quote": 7980.677369 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.04022, "high": 0.04061, "low": 0.04022, "close": 0.04038, "volume": 1116292.1, "close_time": 1768460399999, "quote_volume": 45159.868498, "trades": 261, "taker_buy_base": 797339.2, "taker_buy_quote": 32264.557652 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.04036, "high": 0.04063, "low": 0.04036, "close": 0.04039, "volume": 571465.9, "close_time": 1768463999999, "quote_volume": 23135.746111, "trades": 277, "taker_buy_base": 180216.0, "taker_buy_quote": 7301.040254 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.04041, "high": 0.04055, "low": 0.04032, "close": 0.04052, "volume": 540508.2, "close_time": 1768467599999, "quote_volume": 21848.432631, "trades": 217, "taker_buy_base": 171856.5, "taker_buy_quote": 6944.67161 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.04044, "high": 0.04045, "low": 0.04026, "close": 0.04032, "volume": 179913.7, "close_time": 1768471199999, "quote_volume": 7259.082613, "trades": 95, "taker_buy_base": 87773.3, "taker_buy_quote": 3543.949448 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.04034, "high": 0.04036, "low": 0.0401, "close": 0.04018, "volume": 733173.5, "close_time": 1768474799999, "quote_volume": 29487.045561, "trades": 203, "taker_buy_base": 86217.5, "taker_buy_quote": 3466.717768 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0402, "high": 0.04048, "low": 0.04015, "close": 0.04042, "volume": 392773.9, "close_time": 1768478399999, "quote_volume": 15862.944758, "trades": 153, "taker_buy_base": 270188.5, "taker_buy_quote": 10908.495026 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.04044, "high": 0.04066, "low": 0.04042, "close": 0.0405, "volume": 801996.4, "close_time": 1768481999999, "quote_volume": 32532.271308, "trades": 328, "taker_buy_base": 519779.4, "taker_buy_quote": 21088.18525 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.04048, "high": 0.04134, "low": 0.04037, "close": 0.04067, "volume": 15979211.2, "close_time": 1768485599999, "quote_volume": 652423.728038, "trades": 3601, "taker_buy_base": 7805801.6, "taker_buy_quote": 318707.007469 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.04067, "high": 0.04081, "low": 0.04029, "close": 0.04062, "volume": 3092680.9, "close_time": 1768489199999, "quote_volume": 125404.217478, "trades": 850, "taker_buy_base": 1205497.1, "taker_buy_quote": 48913.323935 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.04062, "high": 0.04093, "low": 0.04053, "close": 0.04083, "volume": 2274551.1, "close_time": 1768492799999, "quote_volume": 92679.267782, "trades": 466, "taker_buy_base": 1371440.4, "taker_buy_quote": 55886.569218 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.04086, "high": 0.04107, "low": 0.04067, "close": 0.04107, "volume": 817916.6, "close_time": 1768496399999, "quote_volume": 33466.476835, "trades": 255, "taker_buy_base": 508002.1, "taker_buy_quote": 20790.738082 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.04107, "high": 0.04128, "low": 0.04086, "close": 0.04089, "volume": 941456.8, "close_time": 1768499999999, "quote_volume": 38665.021076, "trades": 251, "taker_buy_base": 513470.5, "taker_buy_quote": 21115.421266 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.04092, "high": 0.04115, "low": 0.04085, "close": 0.04093, "volume": 435668.1, "close_time": 1768503599999, "quote_volume": 17858.92502, "trades": 147, "taker_buy_base": 230470.7, "taker_buy_quote": 9445.877285 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.04089, "high": 0.04119, "low": 0.04084, "close": 0.04112, "volume": 730165.6, "close_time": 1768507199999, "quote_volume": 29989.091224, "trades": 328, "taker_buy_base": 373825.2, "taker_buy_quote": 15362.158483 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0411, "high": 0.04124, "low": 0.04098, "close": 0.04109, "volume": 751709.0, "close_time": 1768510799999, "quote_volume": 30870.709513, "trades": 235, "taker_buy_base": 384231.2, "taker_buy_quote": 15786.112035 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.04108, "high": 0.04139, "low": 0.04108, "close": 0.04134, "volume": 923908.9, "close_time": 1768514399999, "quote_volume": 38164.963272, "trades": 208, "taker_buy_base": 470780.7, "taker_buy_quote": 19440.414095 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.04133, "high": 0.04157, "low": 0.04129, "close": 0.04156, "volume": 936565.5, "close_time": 1768517999999, "quote_volume": 38833.460546, "trades": 362, "taker_buy_base": 563171.1, "taker_buy_quote": 23359.543253 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.04153, "high": 0.04207, "low": 0.0415, "close": 0.042, "volume": 1493701.4, "close_time": 1768521599999, "quote_volume": 62454.012525, "trades": 379, "taker_buy_base": 1249878.7, "taker_buy_quote": 52267.921496 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.04198, "high": 0.04199, "low": 0.04136, "close": 0.04144, "volume": 1775533.7, "close_time": 1768525199999, "quote_volume": 73893.726034, "trades": 440, "taker_buy_base": 556652.8, "taker_buy_quote": 23181.749819 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.04145, "high": 0.04154, "low": 0.04113, "close": 0.04123, "volume": 887996.1, "close_time": 1768528799999, "quote_volume": 36675.55895, "trades": 208, "taker_buy_base": 221306.0, "taker_buy_quote": 9137.827998 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.04121, "high": 0.04128, "low": 0.04111, "close": 0.04127, "volume": 298503.7, "close_time": 1768532399999, "quote_volume": 12301.172448, "trades": 137, "taker_buy_base": 160226.2, "taker_buy_quote": 6604.534919 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.04128, "high": 0.04162, "low": 0.04127, "close": 0.04162, "volume": 949312.8, "close_time": 1768535999999, "quote_volume": 39327.089747, "trades": 302, "taker_buy_base": 760764.6, "taker_buy_quote": 31524.346268 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0416, "high": 0.04186, "low": 0.0415, "close": 0.04158, "volume": 1466053.4, "close_time": 1768539599999, "quote_volume": 61108.66943, "trades": 369, "taker_buy_base": 884968.1, "taker_buy_quote": 36894.449156 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.04159, "high": 0.04164, "low": 0.04138, "close": 0.04164, "volume": 666047.5, "close_time": 1768543199999, "quote_volume": 27649.80693, "trades": 170, "taker_buy_base": 284078.5, "taker_buy_quote": 11802.480848 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.04164, "high": 0.04164, "low": 0.04128, "close": 0.04129, "volume": 611514.3, "close_time": 1768546799999, "quote_volume": 25325.258479, "trades": 202, "taker_buy_base": 180898.8, "taker_buy_quote": 7493.696735 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.04129, "high": 0.04131, "low": 0.04102, "close": 0.04114, "volume": 643038.1, "close_time": 1768550399999, "quote_volume": 26475.304797, "trades": 178, "taker_buy_base": 124177.8, "taker_buy_quote": 5109.43107 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.04111, "high": 0.04136, "low": 0.04111, "close": 0.04129, "volume": 854619.8, "close_time": 1768553999999, "quote_volume": 35262.438377, "trades": 191, "taker_buy_base": 382959.0, "taker_buy_quote": 15807.893196 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.04125, "high": 0.04131, "low": 0.04121, "close": 0.04125, "volume": 168636.2, "close_time": 1768557599999, "quote_volume": 6958.584922, "trades": 58, "taker_buy_base": 115476.6, "taker_buy_quote": 4765.754305 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.04118, "high": 0.0412, "low": 0.04104, "close": 0.04107, "volume": 213467.3, "close_time": 1768561199999, "quote_volume": 8772.028962, "trades": 158, "taker_buy_base": 54745.6, "taker_buy_quote": 2251.957744 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.04107, "high": 0.04107, "low": 0.04093, "close": 0.04105, "volume": 1185613.8, "close_time": 1768564799999, "quote_volume": 48584.122749, "trades": 306, "taker_buy_base": 565773.5, "taker_buy_quote": 23185.108727 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.04105, "high": 0.04112, "low": 0.041, "close": 0.04102, "volume": 230687.8, "close_time": 1768568399999, "quote_volume": 9472.301569, "trades": 110, "taker_buy_base": 74576.9, "taker_buy_quote": 3061.691977 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.04103, "high": 0.04122, "low": 0.04102, "close": 0.04118, "volume": 337640.5, "close_time": 1768571999999, "quote_volume": 13879.742964, "trades": 95, "taker_buy_base": 332910.4, "taker_buy_quote": 13684.975852 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.04118, "high": 0.04118, "low": 0.04108, "close": 0.0411, "volume": 133342.8, "close_time": 1768575599999, "quote_volume": 5486.432234, "trades": 101, "taker_buy_base": 53892.7, "taker_buy_quote": 2217.013777 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.04104, "high": 0.0412, "low": 0.0406, "close": 0.04079, "volume": 2301062.3, "close_time": 1768579199999, "quote_volume": 93887.858663, "trades": 348, "taker_buy_base": 1321263.5, "taker_buy_quote": 53918.284504 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.04079, "high": 0.04092, "low": 0.04073, "close": 0.04077, "volume": 376224.2, "close_time": 1768582799999, "quote_volume": 15364.553817, "trades": 115, "taker_buy_base": 236610.2, "taker_buy_quote": 9663.645711 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.04078, "high": 0.04088, "low": 0.04069, "close": 0.04088, "volume": 1381282.1, "close_time": 1768586399999, "quote_volume": 56275.757566, "trades": 312, "taker_buy_base": 768397.4, "taker_buy_quote": 31314.650216 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.04089, "high": 0.04098, "low": 0.04083, "close": 0.04083, "volume": 338697.6, "close_time": 1768589999999, "quote_volume": 13856.765429, "trades": 109, "taker_buy_base": 267899.8, "taker_buy_quote": 10961.634463 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.04082, "high": 0.04091, "low": 0.04081, "close": 0.0409, "volume": 104499.3, "close_time": 1768593599999, "quote_volume": 4267.534628, "trades": 52, "taker_buy_base": 75892.4, "taker_buy_quote": 3098.80721 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.04089, "high": 0.04108, "low": 0.0407, "close": 0.04105, "volume": 317426.3, "close_time": 1768597199999, "quote_volume": 13002.316254, "trades": 94, "taker_buy_base": 219499.3, "taker_buy_quote": 9005.436008 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.04105, "high": 0.04114, "low": 0.04103, "close": 0.04113, "volume": 153829.3, "close_time": 1768600799999, "quote_volume": 6322.79684, "trades": 67, "taker_buy_base": 97417.1, "taker_buy_quote": 4004.74875 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0411, "high": 0.0411, "low": 0.04101, "close": 0.04105, "volume": 44816.7, "close_time": 1768604399999, "quote_volume": 1838.91836, "trades": 15, "taker_buy_base": 16293.7, "taker_buy_quote": 668.872547 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.04104, "high": 0.04112, "low": 0.04103, "close": 0.04109, "volume": 165523.4, "close_time": 1768607999999, "quote_volume": 6797.648271, "trades": 88, "taker_buy_base": 108407.4, "taker_buy_quote": 4451.416102 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.04107, "high": 0.04111, "low": 0.04104, "close": 0.04111, "volume": 277526.4, "close_time": 1768611599999, "quote_volume": 11398.425169, "trades": 100, "taker_buy_base": 196123.0, "taker_buy_quote": 8055.656075 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.04113, "high": 0.04113, "low": 0.04098, "close": 0.04102, "volume": 259165.7, "close_time": 1768615199999, "quote_volume": 10640.572483, "trades": 143, "taker_buy_base": 67281.2, "taker_buy_quote": 2761.193263 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.04098, "high": 0.04099, "low": 0.04075, "close": 0.04082, "volume": 309781.7, "close_time": 1768618799999, "quote_volume": 12647.368478, "trades": 63, "taker_buy_base": 68051.8, "taker_buy_quote": 2780.287415 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.04081, "high": 0.04093, "low": 0.04077, "close": 0.04093, "volume": 88844.8, "close_time": 1768622399999, "quote_volume": 3625.336526, "trades": 27, "taker_buy_base": 23582.4, "taker_buy_quote": 962.60411 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.04092, "high": 0.04095, "low": 0.04083, "close": 0.04094, "volume": 47052.7, "close_time": 1768625999999, "quote_volume": 1923.940747, "trades": 25, "taker_buy_base": 9216.0, "taker_buy_quote": 377.076551 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.04094, "high": 0.04094, "low": 0.04086, "close": 0.04086, "volume": 42278.5, "close_time": 1768629599999, "quote_volume": 1730.082369, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.04086, "high": 0.04092, "low": 0.04079, "close": 0.04092, "volume": 139348.3, "close_time": 1768633199999, "quote_volume": 5691.346566, "trades": 148, "taker_buy_base": 66961.8, "taker_buy_quote": 2735.444368 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.04092, "high": 0.04098, "low": 0.0407, "close": 0.0407, "volume": 301209.0, "close_time": 1768636799999, "quote_volume": 12309.189829, "trades": 175, "taker_buy_base": 77162.3, "taker_buy_quote": 3158.563176 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0407, "high": 0.04072, "low": 0.04029, "close": 0.04029, "volume": 1267525.2, "close_time": 1768640399999, "quote_volume": 51337.055089, "trades": 271, "taker_buy_base": 107350.0, "taker_buy_quote": 4337.792333 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.04031, "high": 0.04039, "low": 0.04012, "close": 0.04031, "volume": 710625.8, "close_time": 1768643999999, "quote_volume": 28582.788785, "trades": 154, "taker_buy_base": 253089.4, "taker_buy_quote": 10183.648187 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.04031, "high": 0.04039, "low": 0.04021, "close": 0.04024, "volume": 236980.9, "close_time": 1768647599999, "quote_volume": 9545.229344, "trades": 69, "taker_buy_base": 91981.2, "taker_buy_quote": 3707.246855 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.04023, "high": 0.04023, "low": 0.04004, "close": 0.04012, "volume": 483367.8, "close_time": 1768651199999, "quote_volume": 19395.552477, "trades": 169, "taker_buy_base": 94805.2, "taker_buy_quote": 3805.904884 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.04012, "high": 0.04023, "low": 0.03999, "close": 0.04004, "volume": 1280367.5, "close_time": 1768654799999, "quote_volume": 51299.658091, "trades": 215, "taker_buy_base": 726015.1, "taker_buy_quote": 29102.879432 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.04003, "high": 0.04016, "low": 0.03994, "close": 0.04006, "volume": 1345692.6, "close_time": 1768658399999, "quote_volume": 53861.979395, "trades": 249, "taker_buy_base": 622836.7, "taker_buy_quote": 24951.653508 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.04006, "high": 0.04022, "low": 0.04004, "close": 0.04015, "volume": 988532.5, "close_time": 1768661999999, "quote_volume": 39612.869331, "trades": 292, "taker_buy_base": 882155.3, "taker_buy_quote": 35347.58563 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.04018, "high": 0.04032, "low": 0.04018, "close": 0.04031, "volume": 144582.3, "close_time": 1768665599999, "quote_volume": 5821.957352, "trades": 65, "taker_buy_base": 90120.0, "taker_buy_quote": 3630.428833 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.04034, "high": 0.04049, "low": 0.0401, "close": 0.04037, "volume": 1238938.2, "close_time": 1768669199999, "quote_volume": 49894.794125, "trades": 205, "taker_buy_base": 563216.3, "taker_buy_quote": 22715.416462 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.04039, "high": 0.04048, "low": 0.04038, "close": 0.04042, "volume": 299516.1, "close_time": 1768672799999, "quote_volume": 12109.293373, "trades": 82, "taker_buy_base": 246796.7, "taker_buy_quote": 9977.058824 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.04042, "high": 0.04062, "low": 0.04036, "close": 0.04057, "volume": 589372.5, "close_time": 1768676399999, "quote_volume": 23885.7165, "trades": 243, "taker_buy_base": 512848.9, "taker_buy_quote": 20786.820329 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.04057, "high": 0.04058, "low": 0.04034, "close": 0.04042, "volume": 2167988.0, "close_time": 1768679999999, "quote_volume": 87702.719112, "trades": 295, "taker_buy_base": 142138.6, "taker_buy_quote": 5755.56767 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.04043, "high": 0.04059, "low": 0.04038, "close": 0.04059, "volume": 110070.6, "close_time": 1768683599999, "quote_volume": 4454.448542, "trades": 158, "taker_buy_base": 89942.4, "taker_buy_quote": 3640.860214 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.04059, "high": 0.04068, "low": 0.04055, "close": 0.04057, "volume": 290421.7, "close_time": 1768687199999, "quote_volume": 11799.498746, "trades": 99, "taker_buy_base": 251063.8, "taker_buy_quote": 10201.494345 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.04059, "high": 0.0406, "low": 0.04037, "close": 0.04041, "volume": 218193.4, "close_time": 1768690799999, "quote_volume": 8832.382153, "trades": 56, "taker_buy_base": 42994.6, "taker_buy_quote": 1740.129534 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.04044, "high": 0.04066, "low": 0.04044, "close": 0.04066, "volume": 50764.4, "close_time": 1768694399999, "quote_volume": 2061.047397, "trades": 28, "taker_buy_base": 33978.5, "taker_buy_quote": 1379.968091 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.04065, "high": 0.04077, "low": 0.04047, "close": 0.04047, "volume": 542036.2, "close_time": 1768697999999, "quote_volume": 22051.942321, "trades": 199, "taker_buy_base": 331874.7, "taker_buy_quote": 13503.462097 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.04046, "high": 0.04047, "low": 0.04024, "close": 0.04027, "volume": 474660.8, "close_time": 1768701599999, "quote_volume": 19149.861408, "trades": 103, "taker_buy_base": 45218.3, "taker_buy_quote": 1826.913371 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.04025, "high": 0.04031, "low": 0.04012, "close": 0.04014, "volume": 426898.3, "close_time": 1768705199999, "quote_volume": 17153.101708, "trades": 114, "taker_buy_base": 86441.3, "taker_buy_quote": 3472.926159 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0402, "high": 0.04051, "low": 0.0402, "close": 0.04043, "volume": 456728.0, "close_time": 1768708799999, "quote_volume": 18461.395172, "trades": 117, "taker_buy_base": 259784.1, "taker_buy_quote": 10493.95208 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.04045, "high": 0.04045, "low": 0.04029, "close": 0.04032, "volume": 110720.8, "close_time": 1768712399999, "quote_volume": 4466.285811, "trades": 33, "taker_buy_base": 21156.8, "taker_buy_quote": 853.422508 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.04031, "high": 0.04043, "low": 0.04028, "close": 0.04037, "volume": 149624.4, "close_time": 1768715999999, "quote_volume": 6042.340926, "trades": 49, "taker_buy_base": 43332.2, "taker_buy_quote": 1748.595545 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0404, "high": 0.04047, "low": 0.0403, "close": 0.04042, "volume": 408906.8, "close_time": 1768719599999, "quote_volume": 16525.860704, "trades": 123, "taker_buy_base": 65733.9, "taker_buy_quote": 2653.477918 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.04043, "high": 0.04067, "low": 0.04034, "close": 0.04063, "volume": 957314.0, "close_time": 1768723199999, "quote_volume": 38791.862202, "trades": 182, "taker_buy_base": 561928.5, "taker_buy_quote": 22772.16874 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.04056, "high": 0.04056, "low": 0.04038, "close": 0.04038, "volume": 291378.8, "close_time": 1768726799999, "quote_volume": 11798.75577, "trades": 97, "taker_buy_base": 109570.7, "taker_buy_quote": 4434.881428 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.04037, "high": 0.04046, "low": 0.04035, "close": 0.04041, "volume": 73091.2, "close_time": 1768730399999, "quote_volume": 2952.944672, "trades": 35, "taker_buy_base": 41859.2, "taker_buy_quote": 1691.450295 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0404, "close": 0.04048, "volume": 697311.7, "close_time": 1768733999999, "quote_volume": 28300.22261, "trades": 176, "taker_buy_base": 315314.1, "taker_buy_quote": 12794.779797 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.04048, "high": 0.0406, "low": 0.04047, "close": 0.04054, "volume": 50682.3, "close_time": 1768737599999, "quote_volume": 2053.304566, "trades": 33, "taker_buy_base": 26885.7, "taker_buy_quote": 1089.262011 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.04057, "high": 0.04059, "low": 0.04019, "close": 0.04019, "volume": 2178140.5, "close_time": 1768741199999, "quote_volume": 87792.421461, "trades": 180, "taker_buy_base": 1362644.6, "taker_buy_quote": 54895.066881 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.04022, "high": 0.04033, "low": 0.04014, "close": 0.04026, "volume": 370101.4, "close_time": 1768744799999, "quote_volume": 14879.037932, "trades": 178, "taker_buy_base": 208330.1, "taker_buy_quote": 8376.256052 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.04026, "high": 0.04038, "low": 0.04024, "close": 0.04025, "volume": 160718.3, "close_time": 1768748399999, "quote_volume": 6477.484444, "trades": 41, "taker_buy_base": 21151.3, "taker_buy_quote": 851.943866 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.04026, "high": 0.04037, "low": 0.0402, "close": 0.0402, "volume": 361061.7, "close_time": 1768751999999, "quote_volume": 14540.84234, "trades": 73, "taker_buy_base": 48189.2, "taker_buy_quote": 1939.112507 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.04022, "high": 0.04033, "low": 0.0402, "close": 0.04022, "volume": 165657.1, "close_time": 1768755599999, "quote_volume": 6670.445483, "trades": 42, "taker_buy_base": 41459.8, "taker_buy_quote": 1669.950375 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.04022, "high": 0.04024, "low": 0.04015, "close": 0.04024, "volume": 247848.0, "close_time": 1768759199999, "quote_volume": 9959.766645, "trades": 50, "taker_buy_base": 105648.5, "taker_buy_quote": 4248.024252 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.04023, "high": 0.04036, "low": 0.04022, "close": 0.04033, "volume": 31230.6, "close_time": 1768762799999, "quote_volume": 1259.105201, "trades": 18, "taker_buy_base": 15905.5, "taker_buy_quote": 641.205388 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.04027, "high": 0.04027, "low": 0.04005, "close": 0.04006, "volume": 263343.4, "close_time": 1768766399999, "quote_volume": 10569.608327, "trades": 53, "taker_buy_base": 8520.6, "taker_buy_quote": 341.587587 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.04008, "high": 0.0402, "low": 0.04004, "close": 0.04016, "volume": 126103.5, "close_time": 1768769999999, "quote_volume": 5059.771939, "trades": 102, "taker_buy_base": 85084.3, "taker_buy_quote": 3414.772169 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.04018, "high": 0.04018, "low": 0.04011, "close": 0.04014, "volume": 81113.5, "close_time": 1768773599999, "quote_volume": 3256.368533, "trades": 80, "taker_buy_base": 4655.5, "taker_buy_quote": 186.875505 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0401, "high": 0.04013, "low": 0.04005, "close": 0.04008, "volume": 51998.6, "close_time": 1768777199999, "quote_volume": 2084.608419, "trades": 67, "taker_buy_base": 17755.6, "taker_buy_quote": 712.033843 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.04011, "high": 0.04015, "low": 0.03989, "close": 0.03994, "volume": 1191018.2, "close_time": 1768780799999, "quote_volume": 47630.455945, "trades": 452, "taker_buy_base": 454088.3, "taker_buy_quote": 18163.219395 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03994, "high": 0.04098, "low": 0.03856, "close": 0.04003, "volume": 18399946.9, "close_time": 1768784399999, "quote_volume": 730305.843477, "trades": 3825, "taker_buy_base": 8483880.1, "taker_buy_quote": 337188.815727 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.04, "high": 0.04055, "low": 0.04, "close": 0.04055, "volume": 1754327.1, "close_time": 1768787999999, "quote_volume": 70594.096984, "trades": 567, "taker_buy_base": 1350723.4, "taker_buy_quote": 54375.875369 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.04054, "high": 0.04054, "low": 0.04007, "close": 0.04028, "volume": 646146.5, "close_time": 1768791599999, "quote_volume": 25993.220103, "trades": 188, "taker_buy_base": 119951.6, "taker_buy_quote": 4824.023681 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.04025, "high": 0.04055, "low": 0.04025, "close": 0.04033, "volume": 1033575.9, "close_time": 1768795199999, "quote_volume": 41748.377377, "trades": 263, "taker_buy_base": 557346.8, "taker_buy_quote": 22521.864546 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.04036, "high": 0.04088, "low": 0.04012, "close": 0.04079, "volume": 5274888.3, "close_time": 1768798799999, "quote_volume": 214242.75582, "trades": 704, "taker_buy_base": 3391958.2, "taker_buy_quote": 137698.857195 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.04078, "high": 0.04139, "low": 0.04078, "close": 0.04118, "volume": 2680744.5, "close_time": 1768802399999, "quote_volume": 110214.323845, "trades": 407, "taker_buy_base": 1527343.4, "taker_buy_quote": 62775.460434 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.04118, "high": 0.04129, "low": 0.04103, "close": 0.04124, "volume": 1154531.4, "close_time": 1768805999999, "quote_volume": 47574.870625, "trades": 217, "taker_buy_base": 429125.1, "taker_buy_quote": 17686.569858 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.04121, "high": 0.04155, "low": 0.04112, "close": 0.04141, "volume": 2969448.3, "close_time": 1768809599999, "quote_volume": 122785.592381, "trades": 522, "taker_buy_base": 1482408.5, "taker_buy_quote": 61337.677919 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.04141, "high": 0.04151, "low": 0.0411, "close": 0.04139, "volume": 742619.1, "close_time": 1768813199999, "quote_volume": 30665.139324, "trades": 226, "taker_buy_base": 150375.9, "taker_buy_quote": 6215.657467 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.04132, "high": 0.04142, "low": 0.04118, "close": 0.04132, "volume": 423869.5, "close_time": 1768816799999, "quote_volume": 17520.83048, "trades": 130, "taker_buy_base": 209544.1, "taker_buy_quote": 8663.493867 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.04135, "high": 0.04202, "low": 0.04135, "close": 0.04189, "volume": 3841935.7, "close_time": 1768820399999, "quote_volume": 160462.145766, "trades": 958, "taker_buy_base": 2285201.3, "taker_buy_quote": 95390.570114 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.04187, "high": 0.0424, "low": 0.04179, "close": 0.04192, "volume": 6699435.4, "close_time": 1768823999999, "quote_volume": 281712.718826, "trades": 1558, "taker_buy_base": 3541998.7, "taker_buy_quote": 149002.505054 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.04192, "high": 0.04234, "low": 0.04182, "close": 0.04194, "volume": 2631160.8, "close_time": 1768827599999, "quote_volume": 110665.627565, "trades": 459, "taker_buy_base": 1462768.6, "taker_buy_quote": 61601.460864 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.04194, "high": 0.04197, "low": 0.04175, "close": 0.04185, "volume": 1800834.0, "close_time": 1768831199999, "quote_volume": 75309.134533, "trades": 458, "taker_buy_base": 789471.8, "taker_buy_quote": 33013.373475 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.04186, "high": 0.0419, "low": 0.04141, "close": 0.04158, "volume": 1145930.3, "close_time": 1768834799999, "quote_volume": 47725.663944, "trades": 285, "taker_buy_base": 352917.0, "taker_buy_quote": 14692.516309 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.04155, "high": 0.04186, "low": 0.04152, "close": 0.04178, "volume": 780969.1, "close_time": 1768838399999, "quote_volume": 32587.446159, "trades": 266, "taker_buy_base": 484842.8, "taker_buy_quote": 20241.362268 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.04177, "high": 0.04207, "low": 0.04177, "close": 0.04202, "volume": 1117484.0, "close_time": 1768841999999, "quote_volume": 46889.330484, "trades": 775, "taker_buy_base": 647038.0, "taker_buy_quote": 27151.626502 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.04201, "high": 0.04209, "low": 0.04184, "close": 0.04188, "volume": 1514941.7, "close_time": 1768845599999, "quote_volume": 63624.368941, "trades": 856, "taker_buy_base": 462467.4, "taker_buy_quote": 19419.499589 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.04192, "high": 0.04192, "low": 0.04164, "close": 0.04174, "volume": 442083.3, "close_time": 1768849199999, "quote_volume": 18447.192383, "trades": 145, "taker_buy_base": 89203.9, "taker_buy_quote": 3720.021314 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.04172, "high": 0.04181, "low": 0.04158, "close": 0.04172, "volume": 477370.6, "close_time": 1768852799999, "quote_volume": 19889.707861, "trades": 134, "taker_buy_base": 177038.1, "taker_buy_quote": 7378.684177 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.04173, "high": 0.04192, "low": 0.04164, "close": 0.04179, "volume": 506927.7, "close_time": 1768856399999, "quote_volume": 21198.988796, "trades": 149, "taker_buy_base": 280712.8, "taker_buy_quote": 11741.28871 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.04181, "high": 0.04181, "low": 0.04163, "close": 0.04163, "volume": 434422.9, "close_time": 1768859999999, "quote_volume": 18111.445577, "trades": 120, "taker_buy_base": 172291.1, "taker_buy_quote": 7186.228619 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.04167, "high": 0.04176, "low": 0.0415, "close": 0.0415, "volume": 524512.1, "close_time": 1768863599999, "quote_volume": 21822.234082, "trades": 198, "taker_buy_base": 149197.0, "taker_buy_quote": 6210.564833 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.04148, "high": 0.04166, "low": 0.04141, "close": 0.04156, "volume": 614667.1, "close_time": 1768867199999, "quote_volume": 25513.532339, "trades": 255, "taker_buy_base": 185130.7, "taker_buy_quote": 7688.220135 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.04159, "high": 0.04159, "low": 0.04121, "close": 0.04121, "volume": 838684.3, "close_time": 1768870799999, "quote_volume": 34682.530409, "trades": 242, "taker_buy_base": 156079.1, "taker_buy_quote": 6455.784304 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.04124, "high": 0.04143, "low": 0.04124, "close": 0.04131, "volume": 117963.8, "close_time": 1768874399999, "quote_volume": 4877.458543, "trades": 42, "taker_buy_base": 70933.5, "taker_buy_quote": 2931.989765 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.04127, "high": 0.04152, "low": 0.04127, "close": 0.04148, "volume": 259356.5, "close_time": 1768877999999, "quote_volume": 10751.419843, "trades": 82, "taker_buy_base": 188620.2, "taker_buy_quote": 7819.396753 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.04149, "high": 0.04157, "low": 0.04132, "close": 0.04137, "volume": 459122.4, "close_time": 1768881599999, "quote_volume": 19038.752569, "trades": 202, "taker_buy_base": 207299.0, "taker_buy_quote": 8601.431708 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.04137, "high": 0.04145, "low": 0.0413, "close": 0.04144, "volume": 219997.2, "close_time": 1768885199999, "quote_volume": 9100.426798, "trades": 260, "taker_buy_base": 34363.4, "taker_buy_quote": 1421.93319 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.04144, "high": 0.04144, "low": 0.0411, "close": 0.04134, "volume": 1846357.8, "close_time": 1768888799999, "quote_volume": 76187.485869, "trades": 757, "taker_buy_base": 458581.0, "taker_buy_quote": 18925.821744 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.04134, "high": 0.04161, "low": 0.04124, "close": 0.04143, "volume": 907384.9, "close_time": 1768892399999, "quote_volume": 37644.697447, "trades": 403, "taker_buy_base": 573346.2, "taker_buy_quote": 23794.273352 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.04142, "high": 0.04142, "low": 0.04091, "close": 0.04103, "volume": 1321267.4, "close_time": 1768895999999, "quote_volume": 54229.187209, "trades": 339, "taker_buy_base": 524199.0, "taker_buy_quote": 21504.508489 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.04104, "high": 0.04114, "low": 0.04069, "close": 0.04097, "volume": 3893122.5, "close_time": 1768899599999, "quote_volume": 159207.381924, "trades": 1145, "taker_buy_base": 2392706.6, "taker_buy_quote": 97880.510157 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.04099, "high": 0.04107, "low": 0.04089, "close": 0.04092, "volume": 713781.3, "close_time": 1768903199999, "quote_volume": 29241.638903, "trades": 195, "taker_buy_base": 436352.5, "taker_buy_quote": 17880.500629 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.04094, "high": 0.04105, "low": 0.04093, "close": 0.04099, "volume": 241772.5, "close_time": 1768906799999, "quote_volume": 9914.122709, "trades": 75, "taker_buy_base": 136914.9, "taker_buy_quote": 5614.207934 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.04104, "high": 0.04117, "low": 0.04104, "close": 0.04107, "volume": 1107452.7, "close_time": 1768910399999, "quote_volume": 45520.324476, "trades": 557, "taker_buy_base": 450516.8, "taker_buy_quote": 18518.856335 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.04107, "high": 0.04123, "low": 0.04098, "close": 0.04122, "volume": 1875446.9, "close_time": 1768913999999, "quote_volume": 77038.961944, "trades": 1105, "taker_buy_base": 744562.3, "taker_buy_quote": 30597.492917 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.04121, "high": 0.0414, "low": 0.04096, "close": 0.04102, "volume": 1053001.5, "close_time": 1768917599999, "quote_volume": 43356.665647, "trades": 324, "taker_buy_base": 386301.4, "taker_buy_quote": 15930.801307 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.04103, "high": 0.04142, "low": 0.04103, "close": 0.04134, "volume": 847346.4, "close_time": 1768921199999, "quote_volume": 34975.262168, "trades": 354, "taker_buy_base": 538732.4, "taker_buy_quote": 22237.522051 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.04133, "high": 0.04181, "low": 0.04119, "close": 0.04178, "volume": 2806174.9, "close_time": 1768924799999, "quote_volume": 116710.885974, "trades": 931, "taker_buy_base": 1885216.3, "taker_buy_quote": 78417.344514 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.04178, "high": 0.04206, "low": 0.04172, "close": 0.04194, "volume": 1874031.5, "close_time": 1768928399999, "quote_volume": 78528.496508, "trades": 681, "taker_buy_base": 1105688.7, "taker_buy_quote": 46334.187897 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.04191, "high": 0.042, "low": 0.04169, "close": 0.04195, "volume": 1003560.7, "close_time": 1768931999999, "quote_volume": 42009.594241, "trades": 404, "taker_buy_base": 343680.4, "taker_buy_quote": 14389.282432 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.04197, "high": 0.04198, "low": 0.04161, "close": 0.04195, "volume": 1018841.8, "close_time": 1768935599999, "quote_volume": 42606.275064, "trades": 332, "taker_buy_base": 462082.4, "taker_buy_quote": 19345.094009 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.04195, "high": 0.04207, "low": 0.04178, "close": 0.04206, "volume": 758782.7, "close_time": 1768939199999, "quote_volume": 31830.890199, "trades": 240, "taker_buy_base": 332472.1, "taker_buy_quote": 13955.020909 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.04205, "high": 0.04231, "low": 0.04203, "close": 0.04224, "volume": 930367.6, "close_time": 1768942799999, "quote_volume": 39245.323646, "trades": 410, "taker_buy_base": 555037.2, "taker_buy_quote": 23408.164801 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.04227, "high": 0.04232, "low": 0.04217, "close": 0.04223, "volume": 431701.6, "close_time": 1768946399999, "quote_volume": 18238.253423, "trades": 308, "taker_buy_base": 164608.6, "taker_buy_quote": 6954.08703 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.04226, "high": 0.0423, "low": 0.04203, "close": 0.04207, "volume": 748531.3, "close_time": 1768949999999, "quote_volume": 31542.2738, "trades": 329, "taker_buy_base": 236227.3, "taker_buy_quote": 9957.026998 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.04207, "high": 0.04215, "low": 0.04185, "close": 0.0421, "volume": 1415606.1, "close_time": 1768953599999, "quote_volume": 59442.77746, "trades": 505, "taker_buy_base": 607237.8, "taker_buy_quote": 25512.67586 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0421, "high": 0.04295, "low": 0.04207, "close": 0.04293, "volume": 3148024.0, "close_time": 1768957199999, "quote_volume": 133708.100887, "trades": 1212, "taker_buy_base": 2014669.5, "taker_buy_quote": 85589.666146 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.04291, "high": 0.04325, "low": 0.04289, "close": 0.04313, "volume": 1391850.2, "close_time": 1768960799999, "quote_volume": 59987.708434, "trades": 447, "taker_buy_base": 961466.7, "taker_buy_quote": 41442.373795 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.04322, "high": 0.04345, "low": 0.04319, "close": 0.04345, "volume": 1883711.9, "close_time": 1768964399999, "quote_volume": 81577.267621, "trades": 674, "taker_buy_base": 1254816.5, "taker_buy_quote": 54338.52637 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.04345, "high": 0.04351, "low": 0.04324, "close": 0.0434, "volume": 917511.9, "close_time": 1768967999999, "quote_volume": 39840.044919, "trades": 478, "taker_buy_base": 442355.1, "taker_buy_quote": 19213.186376 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0434, "high": 0.04381, "low": 0.04337, "close": 0.04381, "volume": 1851797.2, "close_time": 1768971599999, "quote_volume": 80704.522176, "trades": 854, "taker_buy_base": 1170694.4, "taker_buy_quote": 51018.24056 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.04381, "high": 0.04383, "low": 0.04332, "close": 0.0437, "volume": 2056223.3, "close_time": 1768975199999, "quote_volume": 89558.846527, "trades": 714, "taker_buy_base": 1127859.6, "taker_buy_quote": 49130.607913 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0437, "high": 0.04384, "low": 0.04359, "close": 0.04366, "volume": 958993.6, "close_time": 1768978799999, "quote_volume": 41938.466288, "trades": 414, "taker_buy_base": 452922.5, "taker_buy_quote": 19814.362296 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.04366, "high": 0.04368, "low": 0.04342, "close": 0.04356, "volume": 1037862.5, "close_time": 1768982399999, "quote_volume": 45195.623613, "trades": 455, "taker_buy_base": 392974.4, "taker_buy_quote": 17122.481756 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.04351, "high": 0.04382, "low": 0.04348, "close": 0.04367, "volume": 1404776.9, "close_time": 1768985999999, "quote_volume": 61346.793868, "trades": 539, "taker_buy_base": 687337.3, "taker_buy_quote": 30025.956443 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.04367, "high": 0.04381, "low": 0.04352, "close": 0.04368, "volume": 470319.8, "close_time": 1768989599999, "quote_volume": 20533.362837, "trades": 257, "taker_buy_base": 236579.0, "taker_buy_quote": 10327.825512 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.04368, "high": 0.0438, "low": 0.04339, "close": 0.04375, "volume": 1147888.4, "close_time": 1768993199999, "quote_volume": 50049.047046, "trades": 393, "taker_buy_base": 597533.0, "taker_buy_quote": 26060.785599 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.04373, "high": 0.04401, "low": 0.04373, "close": 0.04399, "volume": 1853016.5, "close_time": 1768996799999, "quote_volume": 81294.929888, "trades": 652, "taker_buy_base": 1214962.3, "taker_buy_quote": 53303.802246 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.04396, "high": 0.04439, "low": 0.04373, "close": 0.0443, "volume": 4490734.8, "close_time": 1769000399999, "quote_volume": 198070.639962, "trades": 1516, "taker_buy_base": 2656719.9, "taker_buy_quote": 117250.337369 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.04432, "high": 0.04437, "low": 0.044, "close": 0.04413, "volume": 1698055.6, "close_time": 1769003999999, "quote_volume": 75027.443321, "trades": 721, "taker_buy_base": 820966.2, "taker_buy_quote": 36271.434991 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.04411, "high": 0.04449, "low": 0.04393, "close": 0.04449, "volume": 2123712.0, "close_time": 1769007599999, "quote_volume": 93863.460207, "trades": 781, "taker_buy_base": 1034917.3, "taker_buy_quote": 45760.689689 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.04449, "high": 0.04548, "low": 0.04441, "close": 0.04541, "volume": 8325589.2, "close_time": 1769011199999, "quote_volume": 374368.491249, "trades": 2206, "taker_buy_base": 6614073.8, "taker_buy_quote": 297350.810219 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.04538, "high": 0.04552, "low": 0.04455, "close": 0.0446, "volume": 5423113.2, "close_time": 1769014799999, "quote_volume": 244756.211167, "trades": 1107, "taker_buy_base": 2660210.5, "taker_buy_quote": 120262.446233 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.04462, "high": 0.04524, "low": 0.04461, "close": 0.04508, "volume": 2576979.5, "close_time": 1769018399999, "quote_volume": 115822.779753, "trades": 750, "taker_buy_base": 1526732.6, "taker_buy_quote": 68650.102764 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.04515, "high": 0.04527, "low": 0.04485, "close": 0.0451, "volume": 1324568.8, "close_time": 1769021999999, "quote_volume": 59677.613921, "trades": 422, "taker_buy_base": 788489.3, "taker_buy_quote": 35544.655447 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0451, "high": 0.04583, "low": 0.04497, "close": 0.04553, "volume": 8207499.9, "close_time": 1769025599999, "quote_volume": 373517.569128, "trades": 1778, "taker_buy_base": 6236130.3, "taker_buy_quote": 283909.99621 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.04555, "high": 0.04555, "low": 0.04479, "close": 0.04495, "volume": 3061287.0, "close_time": 1769029199999, "quote_volume": 137908.89374, "trades": 977, "taker_buy_base": 1026300.2, "taker_buy_quote": 46198.089696 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.04493, "high": 0.0452, "low": 0.04482, "close": 0.04514, "volume": 4656118.4, "close_time": 1769032799999, "quote_volume": 209815.859937, "trades": 1367, "taker_buy_base": 2046375.7, "taker_buy_quote": 92235.332393 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.04515, "high": 0.04519, "low": 0.04492, "close": 0.04511, "volume": 848904.6, "close_time": 1769036399999, "quote_volume": 38252.777276, "trades": 327, "taker_buy_base": 521850.2, "taker_buy_quote": 23517.300264 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.04512, "high": 0.0452, "low": 0.0449, "close": 0.04497, "volume": 619471.5, "close_time": 1769039999999, "quote_volume": 27908.21659, "trades": 262, "taker_buy_base": 262525.2, "taker_buy_quote": 11832.686509 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.04497, "high": 0.0458, "low": 0.04497, "close": 0.0457, "volume": 1635617.1, "close_time": 1769043599999, "quote_volume": 74409.013902, "trades": 770, "taker_buy_base": 1299324.6, "taker_buy_quote": 59111.127482 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.04569, "high": 0.04598, "low": 0.04558, "close": 0.04585, "volume": 3273805.6, "close_time": 1769047199999, "quote_volume": 149988.46794, "trades": 872, "taker_buy_base": 2134484.2, "taker_buy_quote": 97811.501716 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.04589, "high": 0.04614, "low": 0.04557, "close": 0.04589, "volume": 4425365.4, "close_time": 1769050799999, "quote_volume": 203271.057954, "trades": 1544, "taker_buy_base": 2793245.7, "taker_buy_quote": 128383.434088 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.04589, "high": 0.04592, "low": 0.04558, "close": 0.0456, "volume": 1010881.1, "close_time": 1769054399999, "quote_volume": 46232.159765, "trades": 418, "taker_buy_base": 421815.3, "taker_buy_quote": 19303.782842 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.04558, "high": 0.0456, "low": 0.04494, "close": 0.04519, "volume": 2429876.9, "close_time": 1769057999999, "quote_volume": 109957.306995, "trades": 657, "taker_buy_base": 799368.8, "taker_buy_quote": 36178.383938 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.04519, "high": 0.04533, "low": 0.04496, "close": 0.045, "volume": 806842.0, "close_time": 1769061599999, "quote_volume": 36384.122173, "trades": 343, "taker_buy_base": 329016.4, "taker_buy_quote": 14853.689678 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.045, "high": 0.0451, "low": 0.0449, "close": 0.04495, "volume": 1760399.1, "close_time": 1769065199999, "quote_volume": 79230.593865, "trades": 621, "taker_buy_base": 1072604.7, "taker_buy_quote": 48285.029793 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.04493, "high": 0.04503, "low": 0.0425, "close": 0.04279, "volume": 12669693.3, "close_time": 1769068799999, "quote_volume": 552281.976525, "trades": 3249, "taker_buy_base": 5188745.5, "taker_buy_quote": 226376.352712 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.04282, "high": 0.04321, "low": 0.0428, "close": 0.04318, "volume": 2309494.4, "close_time": 1769072399999, "quote_volume": 99445.425418, "trades": 1329, "taker_buy_base": 1025190.0, "taker_buy_quote": 44140.861914 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.04318, "high": 0.04329, "low": 0.04291, "close": 0.04309, "volume": 1810682.2, "close_time": 1769075999999, "quote_volume": 78177.026781, "trades": 1032, "taker_buy_base": 759236.1, "taker_buy_quote": 32796.071982 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.04311, "high": 0.0433, "low": 0.04286, "close": 0.04287, "volume": 931073.1, "close_time": 1769079599999, "quote_volume": 40092.267077, "trades": 441, "taker_buy_base": 451738.9, "taker_buy_quote": 19485.809746 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.04285, "high": 0.04292, "low": 0.04262, "close": 0.04262, "volume": 797721.6, "close_time": 1769083199999, "quote_volume": 34077.746135, "trades": 591, "taker_buy_base": 180259.7, "taker_buy_quote": 7700.351503 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.04261, "high": 0.04303, "low": 0.04244, "close": 0.04303, "volume": 1405419.1, "close_time": 1769086799999, "quote_volume": 60054.989988, "trades": 733, "taker_buy_base": 834156.4, "taker_buy_quote": 35677.783986 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.04302, "high": 0.04336, "low": 0.04261, "close": 0.04329, "volume": 6899313.0, "close_time": 1769090399999, "quote_volume": 297346.22833, "trades": 2087, "taker_buy_base": 3030477.2, "taker_buy_quote": 130455.243925 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.04327, "high": 0.04413, "low": 0.04322, "close": 0.04372, "volume": 3274616.6, "close_time": 1769093999999, "quote_volume": 143432.245057, "trades": 1335, "taker_buy_base": 1947325.3, "taker_buy_quote": 85248.637583 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.04369, "high": 0.04398, "low": 0.04361, "close": 0.04375, "volume": 2264099.2, "close_time": 1769097599999, "quote_volume": 99058.465409, "trades": 749, "taker_buy_base": 900749.2, "taker_buy_quote": 39414.248662 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.04376, "high": 0.0438, "low": 0.04344, "close": 0.04369, "volume": 2128378.7, "close_time": 1769101199999, "quote_volume": 92716.96559, "trades": 1063, "taker_buy_base": 945976.2, "taker_buy_quote": 41207.146389 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.04371, "high": 0.04412, "low": 0.04368, "close": 0.04408, "volume": 1307575.6, "close_time": 1769104799999, "quote_volume": 57433.644295, "trades": 812, "taker_buy_base": 870080.3, "taker_buy_quote": 38221.121061 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.04405, "high": 0.04427, "low": 0.0439, "close": 0.04397, "volume": 1141355.1, "close_time": 1769108399999, "quote_volume": 50283.920449, "trades": 872, "taker_buy_base": 731855.1, "taker_buy_quote": 32265.068829 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.04397, "high": 0.04413, "low": 0.0438, "close": 0.04409, "volume": 689462.6, "close_time": 1769111999999, "quote_volume": 30342.121067, "trades": 843, "taker_buy_base": 270098.9, "taker_buy_quote": 11897.56865 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.04411, "high": 0.04439, "low": 0.04404, "close": 0.04434, "volume": 643342.3, "close_time": 1769115599999, "quote_volume": 28467.963508, "trades": 522, "taker_buy_base": 403704.0, "taker_buy_quote": 17865.193281 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.04435, "high": 0.0446, "low": 0.04434, "close": 0.04459, "volume": 669278.1, "close_time": 1769119199999, "quote_volume": 29784.900165, "trades": 360, "taker_buy_base": 425080.3, "taker_buy_quote": 18920.852913 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0446, "high": 0.04472, "low": 0.04437, "close": 0.04447, "volume": 1103794.8, "close_time": 1769122799999, "quote_volume": 49199.547668, "trades": 527, "taker_buy_base": 468775.8, "taker_buy_quote": 20897.822514 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.04447, "high": 0.0447, "low": 0.04444, "close": 0.0447, "volume": 966811.3, "close_time": 1769126399999, "quote_volume": 43135.755614, "trades": 526, "taker_buy_base": 554842.4, "taker_buy_quote": 24757.917754 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.04469, "high": 0.04476, "low": 0.04438, "close": 0.04468, "volume": 980184.6, "close_time": 1769129999999, "quote_volume": 43696.312862, "trades": 403, "taker_buy_base": 338161.2, "taker_buy_quote": 15100.359312 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.04468, "high": 0.04486, "low": 0.04447, "close": 0.04464, "volume": 1469880.3, "close_time": 1769133599999, "quote_volume": 65700.95256, "trades": 619, "taker_buy_base": 681401.9, "taker_buy_quote": 30495.221591 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.04468, "high": 0.04484, "low": 0.04458, "close": 0.04467, "volume": 359370.0, "close_time": 1769137199999, "quote_volume": 16069.296284, "trades": 254, "taker_buy_base": 98464.4, "taker_buy_quote": 4403.849188 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0446, "close": 0.04466, "volume": 594701.3, "close_time": 1769140799999, "quote_volume": 26589.295996, "trades": 496, "taker_buy_base": 213622.2, "taker_buy_quote": 9555.481207 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.04466, "high": 0.04478, "low": 0.04461, "close": 0.04469, "volume": 347042.8, "close_time": 1769144399999, "quote_volume": 15507.140714, "trades": 475, "taker_buy_base": 66107.2, "taker_buy_quote": 2953.727538 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.04468, "high": 0.04469, "low": 0.0439, "close": 0.04439, "volume": 2147137.1, "close_time": 1769147999999, "quote_volume": 94954.878634, "trades": 1445, "taker_buy_base": 553640.5, "taker_buy_quote": 24464.90864 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.04438, "high": 0.04481, "low": 0.04435, "close": 0.04452, "volume": 1033577.6, "close_time": 1769151599999, "quote_volume": 46129.941463, "trades": 759, "taker_buy_base": 746302.7, "taker_buy_quote": 33309.451228 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.04454, "high": 0.04471, "low": 0.04449, "close": 0.04454, "volume": 418206.9, "close_time": 1769155199999, "quote_volume": 18645.906682, "trades": 228, "taker_buy_base": 127426.7, "taker_buy_quote": 5684.075993 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0446, "high": 0.04478, "low": 0.04451, "close": 0.04458, "volume": 1290144.5, "close_time": 1769158799999, "quote_volume": 57647.658283, "trades": 677, "taker_buy_base": 563550.1, "taker_buy_quote": 25193.716964 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0446, "high": 0.04467, "low": 0.04419, "close": 0.0443, "volume": 1448215.4, "close_time": 1769162399999, "quote_volume": 64279.362552, "trades": 652, "taker_buy_base": 470600.6, "taker_buy_quote": 20910.587007 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.04431, "high": 0.04464, "low": 0.04427, "close": 0.04454, "volume": 2114747.5, "close_time": 1769165999999, "quote_volume": 94060.159395, "trades": 1092, "taker_buy_base": 1037999.7, "taker_buy_quote": 46186.839723 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.04454, "high": 0.04456, "low": 0.04424, "close": 0.04426, "volume": 661678.8, "close_time": 1769169599999, "quote_volume": 29362.615916, "trades": 496, "taker_buy_base": 210188.9, "taker_buy_quote": 9336.132475 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.04426, "high": 0.04447, "low": 0.04417, "close": 0.04443, "volume": 935876.3, "close_time": 1769173199999, "quote_volume": 41502.213189, "trades": 663, "taker_buy_base": 526573.1, "taker_buy_quote": 23357.572201 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.04443, "high": 0.04483, "low": 0.04443, "close": 0.04483, "volume": 1141848.2, "close_time": 1769176799999, "quote_volume": 50913.652209, "trades": 716, "taker_buy_base": 846244.7, "taker_buy_quote": 37740.749162 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.04482, "high": 0.04532, "low": 0.04466, "close": 0.04492, "volume": 3302814.6, "close_time": 1769180399999, "quote_volume": 148265.705345, "trades": 1366, "taker_buy_base": 2120312.2, "taker_buy_quote": 95241.939221 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.04492, "high": 0.04527, "low": 0.04478, "close": 0.04504, "volume": 1480780.9, "close_time": 1769183999999, "quote_volume": 66655.35287, "trades": 840, "taker_buy_base": 762072.0, "taker_buy_quote": 34312.779173 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0451, "high": 0.04532, "low": 0.04507, "close": 0.04513, "volume": 1243319.4, "close_time": 1769187599999, "quote_volume": 56205.985187, "trades": 628, "taker_buy_base": 640377.6, "taker_buy_quote": 28944.864917 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.04513, "high": 0.0456, "low": 0.04494, "close": 0.04528, "volume": 3999252.5, "close_time": 1769191199999, "quote_volume": 181504.41409, "trades": 2198, "taker_buy_base": 2582269.3, "taker_buy_quote": 117261.369915 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0453, "high": 0.04532, "low": 0.04451, "close": 0.04455, "volume": 2066360.7, "close_time": 1769194799999, "quote_volume": 92794.26675, "trades": 2297, "taker_buy_base": 333368.0, "taker_buy_quote": 14984.29354 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.04455, "high": 0.0447, "low": 0.04437, "close": 0.04465, "volume": 766744.2, "close_time": 1769198399999, "quote_volume": 34117.528194, "trades": 1361, "taker_buy_base": 183185.8, "taker_buy_quote": 8156.710893 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.04465, "high": 0.04475, "low": 0.04457, "close": 0.04471, "volume": 643739.4, "close_time": 1769201999999, "quote_volume": 28741.842643, "trades": 536, "taker_buy_base": 234267.2, "taker_buy_quote": 10459.649929 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.04471, "high": 0.04474, "low": 0.0446, "close": 0.0447, "volume": 548739.1, "close_time": 1769205599999, "quote_volume": 24528.345847, "trades": 371, "taker_buy_base": 229273.3, "taker_buy_quote": 10247.619765 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.04469, "high": 0.04477, "low": 0.04445, "close": 0.04475, "volume": 1087995.9, "close_time": 1769209199999, "quote_volume": 48520.829786, "trades": 489, "taker_buy_base": 566146.2, "taker_buy_quote": 25223.854144 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.04475, "high": 0.04483, "low": 0.0447, "close": 0.04481, "volume": 764848.1, "close_time": 1769212799999, "quote_volume": 34251.781457, "trades": 453, "taker_buy_base": 272521.9, "taker_buy_quote": 12205.768098 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0448, "high": 0.04481, "low": 0.04451, "close": 0.04474, "volume": 533446.5, "close_time": 1769216399999, "quote_volume": 23834.688037, "trades": 363, "taker_buy_base": 146677.3, "taker_buy_quote": 6552.60253 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.04471, "high": 0.04481, "low": 0.04467, "close": 0.04473, "volume": 418170.1, "close_time": 1769219999999, "quote_volume": 18716.729282, "trades": 311, "taker_buy_base": 133262.5, "taker_buy_quote": 5965.516808 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.04473, "high": 0.04488, "low": 0.04472, "close": 0.04488, "volume": 731617.6, "close_time": 1769223599999, "quote_volume": 32802.963798, "trades": 401, "taker_buy_base": 308857.3, "taker_buy_quote": 13847.020856 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.04488, "high": 0.04497, "low": 0.04484, "close": 0.04491, "volume": 603564.5, "close_time": 1769227199999, "quote_volume": 27104.733969, "trades": 558, "taker_buy_base": 304641.6, "taker_buy_quote": 13681.672515 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.04492, "high": 0.04512, "low": 0.04475, "close": 0.04512, "volume": 1117514.7, "close_time": 1769230799999, "quote_volume": 50202.192047, "trades": 471, "taker_buy_base": 714467.7, "taker_buy_quote": 32103.155495 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.04512, "high": 0.04541, "low": 0.04512, "close": 0.04538, "volume": 837884.6, "close_time": 1769234399999, "quote_volume": 37939.31545, "trades": 497, "taker_buy_base": 636141.2, "taker_buy_quote": 28794.649209 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.04538, "high": 0.04539, "low": 0.04522, "close": 0.04538, "volume": 437306.5, "close_time": 1769237999999, "quote_volume": 19806.64269, "trades": 783, "taker_buy_base": 127200.6, "taker_buy_quote": 5761.292758 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.04538, "high": 0.04538, "low": 0.04516, "close": 0.04521, "volume": 440557.4, "close_time": 1769241599999, "quote_volume": 19947.479852, "trades": 1039, "taker_buy_base": 128864.3, "taker_buy_quote": 5835.477535 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.04519, "high": 0.04568, "low": 0.04519, "close": 0.04568, "volume": 1084126.6, "close_time": 1769245199999, "quote_volume": 49319.392274, "trades": 903, "taker_buy_base": 883427.4, "taker_buy_quote": 40209.243782 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.04566, "high": 0.04577, "low": 0.04555, "close": 0.04573, "volume": 2730172.8, "close_time": 1769248799999, "quote_volume": 124715.145327, "trades": 1101, "taker_buy_base": 1413065.5, "taker_buy_quote": 64565.98241 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.04573, "high": 0.04577, "low": 0.04566, "close": 0.04571, "volume": 448915.2, "close_time": 1769252399999, "quote_volume": 20524.058299, "trades": 596, "taker_buy_base": 238506.1, "taker_buy_quote": 10905.604494 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.04571, "high": 0.04575, "low": 0.0452, "close": 0.04546, "volume": 1871102.1, "close_time": 1769255999999, "quote_volume": 85225.514872, "trades": 838, "taker_buy_base": 851832.2, "taker_buy_quote": 38838.431921 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.04547, "high": 0.04568, "low": 0.04539, "close": 0.04546, "volume": 671588.6, "close_time": 1769259599999, "quote_volume": 30581.343693, "trades": 474, "taker_buy_base": 267963.1, "taker_buy_quote": 12205.220484 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.04544, "high": 0.04569, "low": 0.04538, "close": 0.04557, "volume": 605925.3, "close_time": 1769263199999, "quote_volume": 27586.096114, "trades": 561, "taker_buy_base": 264587.5, "taker_buy_quote": 12046.601395 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.04557, "high": 0.04562, "low": 0.04529, "close": 0.04534, "volume": 1220041.5, "close_time": 1769266799999, "quote_volume": 55452.695667, "trades": 757, "taker_buy_base": 389353.5, "taker_buy_quote": 17704.465122 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.04533, "high": 0.04545, "low": 0.04525, "close": 0.04529, "volume": 578866.7, "close_time": 1769270399999, "quote_volume": 26249.348867, "trades": 690, "taker_buy_base": 177455.9, "taker_buy_quote": 8047.824981 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.04528, "high": 0.04537, "low": 0.0451, "close": 0.04516, "volume": 1256008.0, "close_time": 1769273999999, "quote_volume": 56802.181927, "trades": 1627, "taker_buy_base": 373538.2, "taker_buy_quote": 16910.972055 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.04515, "high": 0.04537, "low": 0.0451, "close": 0.04527, "volume": 949864.7, "close_time": 1769277599999, "quote_volume": 43005.505958, "trades": 1166, "taker_buy_base": 301851.0, "taker_buy_quote": 13659.179267 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.04527, "high": 0.04565, "low": 0.04524, "close": 0.04556, "volume": 1626743.0, "close_time": 1769281199999, "quote_volume": 74068.408967, "trades": 622, "taker_buy_base": 969051.6, "taker_buy_quote": 44083.58018 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.04559, "high": 0.0456, "low": 0.04543, "close": 0.04545, "volume": 559784.2, "close_time": 1769284799999, "quote_volume": 25493.615829, "trades": 356, "taker_buy_base": 328516.2, "taker_buy_quote": 14957.992413 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.04544, "high": 0.04556, "low": 0.04541, "close": 0.04556, "volume": 709728.4, "close_time": 1769288399999, "quote_volume": 32263.046372, "trades": 362, "taker_buy_base": 499587.7, "taker_buy_quote": 22706.446473 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.04556, "high": 0.04589, "low": 0.04547, "close": 0.04589, "volume": 1243022.1, "close_time": 1769291999999, "quote_volume": 56794.847704, "trades": 522, "taker_buy_base": 838973.9, "taker_buy_quote": 38375.443697 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0459, "high": 0.04591, "low": 0.04575, "close": 0.04584, "volume": 914662.2, "close_time": 1769295599999, "quote_volume": 41945.311698, "trades": 497, "taker_buy_base": 484998.7, "taker_buy_quote": 22237.215445 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.04584, "high": 0.04584, "low": 0.04555, "close": 0.0456, "volume": 794726.0, "close_time": 1769299199999, "quote_volume": 36258.349898, "trades": 431, "taker_buy_base": 464592.2, "taker_buy_quote": 21191.826701 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.04559, "high": 0.04609, "low": 0.04559, "close": 0.04601, "volume": 1846710.0, "close_time": 1769302799999, "quote_volume": 84823.55025, "trades": 579, "taker_buy_base": 1081486.8, "taker_buy_quote": 49680.356022 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.046, "high": 0.04604, "low": 0.04561, "close": 0.04586, "volume": 883038.1, "close_time": 1769306399999, "quote_volume": 40460.923662, "trades": 466, "taker_buy_base": 175677.7, "taker_buy_quote": 8046.002615 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0459, "high": 0.04602, "low": 0.04562, "close": 0.04575, "volume": 1173473.8, "close_time": 1769309999999, "quote_volume": 53789.2843, "trades": 483, "taker_buy_base": 426117.1, "taker_buy_quote": 19535.542552 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.04574, "high": 0.04581, "low": 0.04548, "close": 0.04554, "volume": 715870.1, "close_time": 1769313599999, "quote_volume": 32643.104065, "trades": 432, "taker_buy_base": 173725.9, "taker_buy_quote": 7916.967232 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.04554, "high": 0.0456, "low": 0.04532, "close": 0.04547, "volume": 844432.2, "close_time": 1769317199999, "quote_volume": 38380.750001, "trades": 701, "taker_buy_base": 350533.2, "taker_buy_quote": 15927.469076 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.04547, "high": 0.04575, "low": 0.0454, "close": 0.04562, "volume": 748778.7, "close_time": 1769320799999, "quote_volume": 34141.697569, "trades": 569, "taker_buy_base": 370043.9, "taker_buy_quote": 16874.799888 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0456, "high": 0.04569, "low": 0.04521, "close": 0.0455, "volume": 1586439.0, "close_time": 1769324399999, "quote_volume": 72050.035288, "trades": 735, "taker_buy_base": 805368.2, "taker_buy_quote": 36613.444978 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.04546, "high": 0.04546, "low": 0.04524, "close": 0.04535, "volume": 362121.9, "close_time": 1769327999999, "quote_volume": 16402.484194, "trades": 240, "taker_buy_base": 104044.7, "taker_buy_quote": 4711.658718 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.04536, "high": 0.04549, "low": 0.04505, "close": 0.04521, "volume": 1067745.4, "close_time": 1769331599999, "quote_volume": 48292.077639, "trades": 360, "taker_buy_base": 286126.8, "taker_buy_quote": 12928.927229 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.04517, "high": 0.04556, "low": 0.04515, "close": 0.04554, "volume": 637603.8, "close_time": 1769335199999, "quote_volume": 28935.222124, "trades": 246, "taker_buy_base": 482093.7, "taker_buy_quote": 21878.013497 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.04553, "high": 0.04565, "low": 0.04516, "close": 0.04518, "volume": 1194594.7, "close_time": 1769338799999, "quote_volume": 54231.145583, "trades": 755, "taker_buy_base": 466128.1, "taker_buy_quote": 21188.724883 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0452, "high": 0.04534, "low": 0.04517, "close": 0.04524, "volume": 283022.9, "close_time": 1769342399999, "quote_volume": 12801.869922, "trades": 223, "taker_buy_base": 116365.6, "taker_buy_quote": 5264.213695 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.04524, "high": 0.04573, "low": 0.04512, "close": 0.04532, "volume": 1959084.2, "close_time": 1769345999999, "quote_volume": 88953.633066, "trades": 886, "taker_buy_base": 1099149.4, "taker_buy_quote": 49938.548148 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.04531, "high": 0.0454, "low": 0.0452, "close": 0.04539, "volume": 811620.8, "close_time": 1769349599999, "quote_volume": 36744.385408, "trades": 507, "taker_buy_base": 448580.9, "taker_buy_quote": 20311.746355 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.04536, "high": 0.04539, "low": 0.04488, "close": 0.04526, "volume": 2551763.6, "close_time": 1769353199999, "quote_volume": 115481.923628, "trades": 1155, "taker_buy_base": 1233137.5, "taker_buy_quote": 55854.691725 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.04526, "high": 0.04531, "low": 0.04477, "close": 0.04479, "volume": 1343957.0, "close_time": 1769356799999, "quote_volume": 60417.922482, "trades": 483, "taker_buy_base": 345675.2, "taker_buy_quote": 15542.772722 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.04482, "high": 0.04497, "low": 0.04419, "close": 0.04472, "volume": 3284730.6, "close_time": 1769360399999, "quote_volume": 146254.516274, "trades": 803, "taker_buy_base": 1418949.9, "taker_buy_quote": 63195.120687 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.04471, "high": 0.04471, "low": 0.0443, "close": 0.04465, "volume": 708808.8, "close_time": 1769363999999, "quote_volume": 31524.477497, "trades": 306, "taker_buy_base": 322677.5, "taker_buy_quote": 14364.988094 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.04466, "high": 0.04488, "low": 0.04425, "close": 0.04459, "volume": 2057096.0, "close_time": 1769367599999, "quote_volume": 91617.168985, "trades": 558, "taker_buy_base": 897167.4, "taker_buy_quote": 40008.906503 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.04457, "high": 0.04461, "low": 0.04375, "close": 0.04394, "volume": 2305829.6, "close_time": 1769371199999, "quote_volume": 101487.564937, "trades": 570, "taker_buy_base": 861102.0, "taker_buy_quote": 37887.011913 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.04395, "high": 0.04411, "low": 0.04351, "close": 0.04376, "volume": 1374783.9, "close_time": 1769374799999, "quote_volume": 60144.769397, "trades": 410, "taker_buy_base": 357323.8, "taker_buy_quote": 15648.664266 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.04378, "high": 0.04409, "low": 0.04376, "close": 0.04403, "volume": 738917.8, "close_time": 1769378399999, "quote_volume": 32462.88479, "trades": 286, "taker_buy_base": 524849.2, "taker_buy_quote": 23060.503609 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.04404, "high": 0.04417, "low": 0.04395, "close": 0.04406, "volume": 1301621.8, "close_time": 1769381999999, "quote_volume": 57348.202228, "trades": 527, "taker_buy_base": 662244.8, "taker_buy_quote": 29186.091972 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.04404, "high": 0.04411, "low": 0.04382, "close": 0.04397, "volume": 774656.1, "close_time": 1769385599999, "quote_volume": 34051.843506, "trades": 257, "taker_buy_base": 230901.3, "taker_buy_quote": 10157.418952 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04403, "high": 0.04427, "low": 0.04389, "close": 0.04413, "volume": 889199.0, "close_time": 1769389199999, "quote_volume": 39204.688259, "trades": 377, "taker_buy_base": 476447.3, "taker_buy_quote": 21012.200108 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.04417, "high": 0.04447, "low": 0.0441, "close": 0.04433, "volume": 1794544.5, "close_time": 1769392799999, "quote_volume": 79546.063717, "trades": 602, "taker_buy_base": 796056.6, "taker_buy_quote": 35301.085203 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.04434, "high": 0.04438, "low": 0.04417, "close": 0.04424, "volume": 356316.0, "close_time": 1769396399999, "quote_volume": 15771.801381, "trades": 171, "taker_buy_base": 145338.9, "taker_buy_quote": 6429.738708 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.04424, "high": 0.04444, "low": 0.0442, "close": 0.04444, "volume": 495408.7, "close_time": 1769399999999, "quote_volume": 21968.197096, "trades": 217, "taker_buy_base": 129241.5, "taker_buy_quote": 5732.274845 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.04444, "high": 0.04508, "low": 0.04444, "close": 0.04486, "volume": 1884360.2, "close_time": 1769403599999, "quote_volume": 84223.567901, "trades": 537, "taker_buy_base": 1348608.5, "taker_buy_quote": 60288.877878 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.04489, "high": 0.04546, "low": 0.04468, "close": 0.0453, "volume": 1484037.3, "close_time": 1769407199999, "quote_volume": 66907.53468, "trades": 373, "taker_buy_base": 827892.7, "taker_buy_quote": 37322.87482 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.04528, "high": 0.04528, "low": 0.045, "close": 0.04527, "volume": 565507.4, "close_time": 1769410799999, "quote_volume": 25504.504379, "trades": 277, "taker_buy_base": 261573.9, "taker_buy_quote": 11798.638266 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.04525, "high": 0.04602, "low": 0.04504, "close": 0.04581, "volume": 6410103.0, "close_time": 1769414399999, "quote_volume": 292780.383058, "trades": 3445, "taker_buy_base": 3695787.5, "taker_buy_quote": 168716.398587 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.04584, "high": 0.04638, "low": 0.04567, "close": 0.04606, "volume": 3082586.2, "close_time": 1769417999999, "quote_volume": 141617.333795, "trades": 1038, "taker_buy_base": 1891563.4, "taker_buy_quote": 86906.124683 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.04607, "high": 0.0464, "low": 0.04588, "close": 0.04638, "volume": 2094842.4, "close_time": 1769421599999, "quote_volume": 96855.243854, "trades": 564, "taker_buy_base": 1200907.2, "taker_buy_quote": 55540.67265 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.04638, "high": 0.04684, "low": 0.04625, "close": 0.04663, "volume": 3628604.6, "close_time": 1769425199999, "quote_volume": 169071.690433, "trades": 1534, "taker_buy_base": 1776221.1, "taker_buy_quote": 82724.980466 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.04667, "high": 0.04688, "low": 0.04649, "close": 0.04679, "volume": 2703366.3, "close_time": 1769428799999, "quote_volume": 126218.739368, "trades": 1005, "taker_buy_base": 1313101.9, "taker_buy_quote": 61353.980061 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.04679, "high": 0.04705, "low": 0.04643, "close": 0.04656, "volume": 2358429.9, "close_time": 1769432399999, "quote_volume": 110069.662951, "trades": 730, "taker_buy_base": 956448.2, "taker_buy_quote": 44717.574632 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.04663, "high": 0.04681, "low": 0.04643, "close": 0.04677, "volume": 4401892.0, "close_time": 1769435999999, "quote_volume": 204941.391872, "trades": 1819, "taker_buy_base": 2359779.6, "taker_buy_quote": 109897.231324 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.04681, "high": 0.04686, "low": 0.04649, "close": 0.04661, "volume": 1392893.6, "close_time": 1769439599999, "quote_volume": 65041.036288, "trades": 448, "taker_buy_base": 572905.2, "taker_buy_quote": 26756.822497 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0466, "high": 0.04669, "low": 0.04618, "close": 0.04637, "volume": 4365907.0, "close_time": 1769443199999, "quote_volume": 202767.1243, "trades": 926, "taker_buy_base": 1704187.5, "taker_buy_quote": 79182.435474 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.04636, "high": 0.04707, "low": 0.04623, "close": 0.04701, "volume": 4184149.8, "close_time": 1769446799999, "quote_volume": 195067.60649, "trades": 1100, "taker_buy_base": 2834649.9, "taker_buy_quote": 132141.688835 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.04702, "high": 0.04718, "low": 0.04685, "close": 0.04706, "volume": 1601184.1, "close_time": 1769450399999, "quote_volume": 75389.119254, "trades": 505, "taker_buy_base": 1081984.1, "taker_buy_quote": 50968.564817 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.04707, "high": 0.04712, "low": 0.04679, "close": 0.04704, "volume": 867542.3, "close_time": 1769453999999, "quote_volume": 40722.888161, "trades": 267, "taker_buy_base": 402450.3, "taker_buy_quote": 18894.522042 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.04707, "high": 0.04707, "low": 0.04675, "close": 0.04675, "volume": 385676.5, "close_time": 1769457599999, "quote_volume": 18075.082391, "trades": 274, "taker_buy_base": 124185.8, "taker_buy_quote": 5821.651824 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.04675, "high": 0.04697, "low": 0.04665, "close": 0.0469, "volume": 646118.2, "close_time": 1769461199999, "quote_volume": 30214.222862, "trades": 254, "taker_buy_base": 251617.8, "taker_buy_quote": 11767.630291 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0469, "high": 0.04699, "low": 0.0468, "close": 0.04696, "volume": 411855.3, "close_time": 1769464799999, "quote_volume": 19324.452604, "trades": 238, "taker_buy_base": 204957.0, "taker_buy_quote": 9619.070312 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.04695, "high": 0.04696, "low": 0.04669, "close": 0.04675, "volume": 621055.6, "close_time": 1769468399999, "quote_volume": 29045.323498, "trades": 521, "taker_buy_base": 317307.6, "taker_buy_quote": 14842.955856 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.04675, "high": 0.04703, "low": 0.04669, "close": 0.04699, "volume": 637738.7, "close_time": 1769471999999, "quote_volume": 29904.184821, "trades": 317, "taker_buy_base": 298265.3, "taker_buy_quote": 13994.875544 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.04699, "high": 0.04699, "low": 0.04669, "close": 0.04677, "volume": 1977227.1, "close_time": 1769475599999, "quote_volume": 92507.910968, "trades": 1010, "taker_buy_base": 856691.3, "taker_buy_quote": 40079.58458 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.04678, "high": 0.04678, "low": 0.04639, "close": 0.04655, "volume": 1534475.0, "close_time": 1769479199999, "quote_volume": 71464.585859, "trades": 502, "taker_buy_base": 630552.7, "taker_buy_quote": 29380.358642 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.04656, "high": 0.04662, "low": 0.04637, "close": 0.04642, "volume": 567493.0, "close_time": 1769482799999, "quote_volume": 26354.130357, "trades": 346, "taker_buy_base": 152726.5, "taker_buy_quote": 7094.891547 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.04642, "high": 0.04642, "low": 0.04608, "close": 0.04615, "volume": 821773.5, "close_time": 1769486399999, "quote_volume": 37977.949174, "trades": 375, "taker_buy_base": 153374.5, "taker_buy_quote": 7084.435647 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.04613, "high": 0.04636, "low": 0.04613, "close": 0.04636, "volume": 402053.8, "close_time": 1769489999999, "quote_volume": 18578.217704, "trades": 365, "taker_buy_base": 201240.4, "taker_buy_quote": 9298.549839 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.04634, "high": 0.04637, "low": 0.04611, "close": 0.04637, "volume": 354412.5, "close_time": 1769493599999, "quote_volume": 16373.40882, "trades": 343, "taker_buy_base": 126868.4, "taker_buy_quote": 5861.599126 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.04639, "high": 0.04643, "low": 0.0463, "close": 0.04642, "volume": 437864.3, "close_time": 1769497199999, "quote_volume": 20300.076948, "trades": 350, "taker_buy_base": 207247.0, "taker_buy_quote": 9609.316431 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.04642, "high": 0.04642, "low": 0.04575, "close": 0.04598, "volume": 4646750.2, "close_time": 1769500799999, "quote_volume": 213727.028822, "trades": 1941, "taker_buy_base": 1916603.9, "taker_buy_quote": 88180.842762 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.04595, "high": 0.046, "low": 0.04566, "close": 0.04577, "volume": 1124797.3, "close_time": 1769504399999, "quote_volume": 51507.096255, "trades": 401, "taker_buy_base": 421413.3, "taker_buy_quote": 19303.283317 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.04574, "high": 0.04574, "low": 0.04545, "close": 0.04555, "volume": 1109773.7, "close_time": 1769507999999, "quote_volume": 50604.91678, "trades": 327, "taker_buy_base": 201342.2, "taker_buy_quote": 9181.149318 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.04555, "high": 0.04571, "low": 0.04554, "close": 0.04567, "volume": 535379.1, "close_time": 1769511599999, "quote_volume": 24426.518428, "trades": 221, "taker_buy_base": 135777.9, "taker_buy_quote": 6193.85783 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.04566, "high": 0.04566, "low": 0.04525, "close": 0.04544, "volume": 983349.4, "close_time": 1769515199999, "quote_volume": 44635.754793, "trades": 258, "taker_buy_base": 514426.6, "taker_buy_quote": 23327.283755 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.04541, "high": 0.04542, "low": 0.04515, "close": 0.04515, "volume": 653885.5, "close_time": 1769518799999, "quote_volume": 29605.733039, "trades": 226, "taker_buy_base": 106221.2, "taker_buy_quote": 4813.098216 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.04518, "high": 0.04518, "low": 0.04473, "close": 0.04493, "volume": 1871796.3, "close_time": 1769522399999, "quote_volume": 84066.659674, "trades": 601, "taker_buy_base": 613267.4, "taker_buy_quote": 27515.781072 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.04492, "high": 0.04516, "low": 0.04459, "close": 0.04469, "volume": 1466850.9, "close_time": 1769525999999, "quote_volume": 65860.097387, "trades": 505, "taker_buy_base": 717741.7, "taker_buy_quote": 32252.780797 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.04469, "high": 0.04484, "low": 0.04446, "close": 0.04477, "volume": 934106.8, "close_time": 1769529599999, "quote_volume": 41656.467616, "trades": 310, "taker_buy_base": 387778.5, "taker_buy_quote": 17300.044016 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.04478, "high": 0.04505, "low": 0.04478, "close": 0.0448, "volume": 1278252.9, "close_time": 1769533199999, "quote_volume": 57410.106305, "trades": 397, "taker_buy_base": 727662.3, "taker_buy_quote": 32672.984065 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0448, "high": 0.0448, "low": 0.04166, "close": 0.04205, "volume": 16731751.5, "close_time": 1769536799999, "quote_volume": 717580.04766, "trades": 4386, "taker_buy_base": 7908544.8, "taker_buy_quote": 338655.135244 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.04204, "high": 0.04207, "low": 0.0412, "close": 0.04152, "volume": 7472952.2, "close_time": 1769540399999, "quote_volume": 310042.993724, "trades": 1453, "taker_buy_base": 4110810.6, "taker_buy_quote": 170518.590146 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.04152, "high": 0.04159, "low": 0.03959, "close": 0.03979, "volume": 17844380.1, "close_time": 1769543999999, "quote_volume": 720981.538466, "trades": 3143, "taker_buy_base": 7696635.0, "taker_buy_quote": 311760.736388 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.03985, "high": 0.04017, "low": 0.03955, "close": 0.03982, "volume": 15089606.0, "close_time": 1769547599999, "quote_volume": 600314.842589, "trades": 2955, "taker_buy_base": 7181555.6, "taker_buy_quote": 285768.474009 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.03982, "high": 0.04043, "low": 0.0398, "close": 0.0399, "volume": 10366665.6, "close_time": 1769551199999, "quote_volume": 414397.753531, "trades": 1845, "taker_buy_base": 5377749.9, "taker_buy_quote": 215066.840179 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.03989, "high": 0.04015, "low": 0.03987, "close": 0.04007, "volume": 6189117.4, "close_time": 1769554799999, "quote_volume": 247567.449747, "trades": 886, "taker_buy_base": 3480955.0, "taker_buy_quote": 139292.978655 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.04011, "high": 0.04072, "low": 0.04009, "close": 0.04039, "volume": 4453092.5, "close_time": 1769558399999, "quote_volume": 180198.089947, "trades": 781, "taker_buy_base": 2338548.6, "taker_buy_quote": 94622.909908 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0404, "high": 0.04064, "low": 0.04008, "close": 0.04064, "volume": 3290711.8, "close_time": 1769561999999, "quote_volume": 132537.369353, "trades": 735, "taker_buy_base": 1410751.1, "taker_buy_quote": 56855.594087 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.04066, "high": 0.04199, "low": 0.04065, "close": 0.04161, "volume": 6146085.5, "close_time": 1769565599999, "quote_volume": 253555.747501, "trades": 1341, "taker_buy_base": 2988739.5, "taker_buy_quote": 123333.108248 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.04165, "high": 0.04166, "low": 0.041, "close": 0.04133, "volume": 4914329.5, "close_time": 1769569199999, "quote_volume": 202631.025348, "trades": 630, "taker_buy_base": 2462770.2, "taker_buy_quote": 101511.572971 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.04129, "high": 0.04172, "low": 0.04103, "close": 0.04118, "volume": 2745318.8, "close_time": 1769572799999, "quote_volume": 113399.116091, "trades": 583, "taker_buy_base": 1170458.1, "taker_buy_quote": 48409.123981 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.04123, "high": 0.04168, "low": 0.04107, "close": 0.04158, "volume": 1281457.4, "close_time": 1769576399999, "quote_volume": 53044.428712, "trades": 354, "taker_buy_base": 722946.8, "taker_buy_quote": 29951.754992 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.04154, "high": 0.04183, "low": 0.04149, "close": 0.04156, "volume": 1042087.6, "close_time": 1769579999999, "quote_volume": 43411.031509, "trades": 270, "taker_buy_base": 664801.9, "taker_buy_quote": 27698.533778 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0416, "high": 0.04207, "low": 0.04159, "close": 0.04194, "volume": 1949228.8, "close_time": 1769583599999, "quote_volume": 81695.719172, "trades": 634, "taker_buy_base": 1154622.1, "taker_buy_quote": 48398.602838 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.04191, "high": 0.04266, "low": 0.04187, "close": 0.04266, "volume": 2995653.9, "close_time": 1769587199999, "quote_volume": 126356.706425, "trades": 1328, "taker_buy_base": 2080433.3, "taker_buy_quote": 87818.070478 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.04267, "high": 0.04277, "low": 0.04174, "close": 0.04182, "volume": 6525647.9, "close_time": 1769590799999, "quote_volume": 275397.610056, "trades": 7537, "taker_buy_base": 3394965.5, "taker_buy_quote": 143419.299503 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.04181, "high": 0.04184, "low": 0.04115, "close": 0.04129, "volume": 2587210.6, "close_time": 1769594399999, "quote_volume": 107340.656307, "trades": 2602, "taker_buy_base": 1207028.2, "taker_buy_quote": 50138.65908 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.04127, "high": 0.04212, "low": 0.04116, "close": 0.04205, "volume": 3133239.4, "close_time": 1769597999999, "quote_volume": 130807.429899, "trades": 1205, "taker_buy_base": 1965675.3, "taker_buy_quote": 82086.946816 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.04205, "high": 0.04215, "low": 0.04182, "close": 0.04211, "volume": 1438209.6, "close_time": 1769601599999, "quote_volume": 60417.601382, "trades": 1240, "taker_buy_base": 559299.3, "taker_buy_quote": 23502.400366 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.04206, "high": 0.04261, "low": 0.04189, "close": 0.04259, "volume": 2808398.7, "close_time": 1769605199999, "quote_volume": 118673.195236, "trades": 891, "taker_buy_base": 1654420.3, "taker_buy_quote": 69944.515353 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.04261, "high": 0.0429, "low": 0.04236, "close": 0.04262, "volume": 1606184.7, "close_time": 1769608799999, "quote_volume": 68423.193114, "trades": 399, "taker_buy_base": 779750.0, "taker_buy_quote": 33252.634047 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.04264, "high": 0.04367, "low": 0.04261, "close": 0.04328, "volume": 7413283.8, "close_time": 1769612399999, "quote_volume": 320548.524395, "trades": 1413, "taker_buy_base": 3838632.4, "taker_buy_quote": 166040.476885 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.04331, "high": 0.04379, "low": 0.04292, "close": 0.04296, "volume": 3962003.7, "close_time": 1769615999999, "quote_volume": 171932.691849, "trades": 1020, "taker_buy_base": 1705182.5, "taker_buy_quote": 74106.840905 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.04294, "high": 0.044, "low": 0.04282, "close": 0.04395, "volume": 2752364.0, "close_time": 1769619599999, "quote_volume": 119366.483135, "trades": 774, "taker_buy_base": 2151957.7, "taker_buy_quote": 93444.880911 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.04395, "high": 0.0446, "low": 0.04383, "close": 0.04454, "volume": 2843332.9, "close_time": 1769623199999, "quote_volume": 125577.583919, "trades": 1722, "taker_buy_base": 1654031.5, "taker_buy_quote": 73107.642755 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.04456, "high": 0.04549, "low": 0.04445, "close": 0.04511, "volume": 6637952.3, "close_time": 1769626799999, "quote_volume": 299044.617687, "trades": 1540, "taker_buy_base": 3634089.8, "taker_buy_quote": 163715.474889 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.04513, "high": 0.0455, "low": 0.04477, "close": 0.04505, "volume": 3694673.1, "close_time": 1769630399999, "quote_volume": 166782.169451, "trades": 875, "taker_buy_base": 1617134.5, "taker_buy_quote": 73107.42835 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.04498, "high": 0.04505, "low": 0.04455, "close": 0.04461, "volume": 2202036.3, "close_time": 1769633999999, "quote_volume": 98662.115141, "trades": 644, "taker_buy_base": 881532.9, "taker_buy_quote": 39537.662887 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.04464, "high": 0.04515, "low": 0.04455, "close": 0.04496, "volume": 1626189.3, "close_time": 1769637599999, "quote_volume": 72901.747905, "trades": 463, "taker_buy_base": 890266.4, "taker_buy_quote": 39942.526017 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.04499, "high": 0.0451, "low": 0.04463, "close": 0.04501, "volume": 2503760.6, "close_time": 1769641199999, "quote_volume": 112351.61213, "trades": 712, "taker_buy_base": 1475557.1, "taker_buy_quote": 66284.467159 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.04498, "high": 0.04525, "low": 0.04465, "close": 0.04478, "volume": 1822236.2, "close_time": 1769644799999, "quote_volume": 81896.841985, "trades": 532, "taker_buy_base": 656642.3, "taker_buy_quote": 29557.955185 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.04476, "high": 0.04493, "low": 0.04446, "close": 0.04471, "volume": 2867464.7, "close_time": 1769648399999, "quote_volume": 127893.370803, "trades": 913, "taker_buy_base": 1223185.7, "taker_buy_quote": 54601.062135 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.04475, "high": 0.04492, "low": 0.04434, "close": 0.04438, "volume": 1235319.6, "close_time": 1769651999999, "quote_volume": 55025.251158, "trades": 474, "taker_buy_base": 434272.6, "taker_buy_quote": 19357.426284 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.04438, "high": 0.04453, "low": 0.04359, "close": 0.04391, "volume": 3683187.3, "close_time": 1769655599999, "quote_volume": 162162.230633, "trades": 1096, "taker_buy_base": 1297025.5, "taker_buy_quote": 57085.813478 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.04389, "high": 0.0441, "low": 0.04366, "close": 0.04397, "volume": 1629977.2, "close_time": 1769659199999, "quote_volume": 71684.196911, "trades": 864, "taker_buy_base": 804307.7, "taker_buy_quote": 35369.412064 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.04388, "high": 0.04409, "low": 0.04344, "close": 0.04354, "volume": 1363733.0, "close_time": 1769662799999, "quote_volume": 59577.348957, "trades": 488, "taker_buy_base": 488522.0, "taker_buy_quote": 21348.419675 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.04353, "high": 0.04368, "low": 0.04317, "close": 0.04318, "volume": 1515469.2, "close_time": 1769666399999, "quote_volume": 65795.467263, "trades": 518, "taker_buy_base": 338687.2, "taker_buy_quote": 14705.928387 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0432, "high": 0.04357, "low": 0.0432, "close": 0.04351, "volume": 1038872.7, "close_time": 1769669999999, "quote_volume": 45109.719153, "trades": 437, "taker_buy_base": 594562.7, "taker_buy_quote": 25828.694178 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.04351, "high": 0.0439, "low": 0.04331, "close": 0.04389, "volume": 1359334.4, "close_time": 1769673599999, "quote_volume": 59311.140792, "trades": 646, "taker_buy_base": 863692.5, "taker_buy_quote": 37709.176053 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.04389, "high": 0.04427, "low": 0.04353, "close": 0.04397, "volume": 3304714.7, "close_time": 1769677199999, "quote_volume": 145436.497818, "trades": 1061, "taker_buy_base": 1722145.8, "taker_buy_quote": 75822.184769 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.04397, "high": 0.04409, "low": 0.04298, "close": 0.04327, "volume": 6974545.4, "close_time": 1769680799999, "quote_volume": 302585.691615, "trades": 1340, "taker_buy_base": 3249721.0, "taker_buy_quote": 141039.025178 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.04329, "high": 0.04367, "low": 0.0432, "close": 0.04367, "volume": 1165715.7, "close_time": 1769684399999, "quote_volume": 50594.534307, "trades": 515, "taker_buy_base": 479817.7, "taker_buy_quote": 20854.834535 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.04366, "high": 0.04405, "low": 0.04364, "close": 0.04396, "volume": 2092523.6, "close_time": 1769687999999, "quote_volume": 91825.008219, "trades": 921, "taker_buy_base": 949332.4, "taker_buy_quote": 41634.036809 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.04396, "high": 0.04441, "low": 0.04376, "close": 0.04434, "volume": 4013713.9, "close_time": 1769691599999, "quote_volume": 177182.350731, "trades": 959, "taker_buy_base": 2046206.0, "taker_buy_quote": 90333.916421 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0444, "high": 0.04455, "low": 0.04413, "close": 0.0444, "volume": 2563466.3, "close_time": 1769695199999, "quote_volume": 113683.95518, "trades": 563, "taker_buy_base": 786212.6, "taker_buy_quote": 34908.114339 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.04439, "high": 0.04497, "low": 0.04431, "close": 0.04475, "volume": 3455729.7, "close_time": 1769698799999, "quote_volume": 154583.054748, "trades": 981, "taker_buy_base": 2006089.9, "taker_buy_quote": 89775.83282 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.04471, "high": 0.04498, "low": 0.04419, "close": 0.04419, "volume": 6648370.1, "close_time": 1769702399999, "quote_volume": 295955.292564, "trades": 1146, "taker_buy_base": 3563732.5, "taker_buy_quote": 158706.778218 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0442, "high": 0.04442, "low": 0.04389, "close": 0.04439, "volume": 2703567.3, "close_time": 1769705999999, "quote_volume": 119308.364097, "trades": 485, "taker_buy_base": 1435757.8, "taker_buy_quote": 63361.516473 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.04439, "high": 0.04466, "low": 0.04421, "close": 0.04421, "volume": 1167053.4, "close_time": 1769709599999, "quote_volume": 51883.227562, "trades": 375, "taker_buy_base": 727739.6, "taker_buy_quote": 32380.399214 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.04421, "high": 0.04441, "low": 0.04392, "close": 0.04397, "volume": 1344172.5, "close_time": 1769713199999, "quote_volume": 59353.601096, "trades": 307, "taker_buy_base": 347447.3, "taker_buy_quote": 15343.259875 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.044, "high": 0.04459, "low": 0.04383, "close": 0.04455, "volume": 3769670.0, "close_time": 1769716799999, "quote_volume": 166413.011989, "trades": 885, "taker_buy_base": 1927745.8, "taker_buy_quote": 85104.845145 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.04455, "high": 0.04455, "low": 0.04408, "close": 0.04409, "volume": 811509.4, "close_time": 1769720399999, "quote_volume": 35923.253007, "trades": 245, "taker_buy_base": 248298.5, "taker_buy_quote": 10995.07712 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.04417, "high": 0.04434, "low": 0.04389, "close": 0.04417, "volume": 1847508.7, "close_time": 1769723999999, "quote_volume": 81265.554552, "trades": 409, "taker_buy_base": 983885.0, "taker_buy_quote": 43261.782024 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.04418, "high": 0.04437, "low": 0.04418, "close": 0.0443, "volume": 660385.8, "close_time": 1769727599999, "quote_volume": 29248.324437, "trades": 267, "taker_buy_base": 289985.4, "taker_buy_quote": 12840.359943 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.04431, "high": 0.04434, "low": 0.04401, "close": 0.04411, "volume": 617429.4, "close_time": 1769731199999, "quote_volume": 27253.169556, "trades": 217, "taker_buy_base": 201666.5, "taker_buy_quote": 8890.046266 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.04414, "high": 0.04439, "low": 0.04382, "close": 0.04388, "volume": 1481158.3, "close_time": 1769734799999, "quote_volume": 65180.416115, "trades": 274, "taker_buy_base": 645251.7, "taker_buy_quote": 28421.007703 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.04383, "high": 0.04401, "low": 0.04308, "close": 0.04342, "volume": 3864188.6, "close_time": 1769738399999, "quote_volume": 167789.773407, "trades": 928, "taker_buy_base": 1943678.4, "taker_buy_quote": 84363.878005 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.04336, "high": 0.04342, "low": 0.04265, "close": 0.04285, "volume": 1466937.8, "close_time": 1769741999999, "quote_volume": 62952.697873, "trades": 369, "taker_buy_base": 452347.8, "taker_buy_quote": 19409.355398 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.04285, "high": 0.04312, "low": 0.04281, "close": 0.0431, "volume": 401337.7, "close_time": 1769745599999, "quote_volume": 17239.696629, "trades": 132, "taker_buy_base": 264477.1, "taker_buy_quote": 11360.498576 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.04313, "high": 0.04351, "low": 0.04311, "close": 0.04312, "volume": 1169521.7, "close_time": 1769749199999, "quote_volume": 50654.370128, "trades": 432, "taker_buy_base": 730070.3, "taker_buy_quote": 31627.240623 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.04313, "high": 0.04334, "low": 0.04309, "close": 0.04317, "volume": 663278.8, "close_time": 1769752799999, "quote_volume": 28630.039998, "trades": 169, "taker_buy_base": 472559.7, "taker_buy_quote": 20393.524026 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.04318, "high": 0.04325, "low": 0.04274, "close": 0.04301, "volume": 1217737.2, "close_time": 1769756399999, "quote_volume": 52327.037419, "trades": 385, "taker_buy_base": 371889.7, "taker_buy_quote": 15995.231423 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.04303, "high": 0.04322, "low": 0.04291, "close": 0.04308, "volume": 1209336.4, "close_time": 1769759999999, "quote_volume": 52037.188473, "trades": 336, "taker_buy_base": 741516.1, "taker_buy_quote": 31913.388079 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.04304, "high": 0.04305, "low": 0.0427, "close": 0.04272, "volume": 568434.5, "close_time": 1769763599999, "quote_volume": 24352.936827, "trades": 178, "taker_buy_base": 161655.9, "taker_buy_quote": 6923.045289 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.04277, "high": 0.04287, "low": 0.04258, "close": 0.04275, "volume": 497809.0, "close_time": 1769767199999, "quote_volume": 21241.199205, "trades": 160, "taker_buy_base": 189197.6, "taker_buy_quote": 8068.880114 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.04277, "high": 0.04288, "low": 0.0427, "close": 0.04286, "volume": 198072.2, "close_time": 1769770799999, "quote_volume": 8477.67597, "trades": 78, "taker_buy_base": 131510.5, "taker_buy_quote": 5630.994943 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.04289, "high": 0.04315, "low": 0.04287, "close": 0.04299, "volume": 588425.8, "close_time": 1769774399999, "quote_volume": 25308.140486, "trades": 210, "taker_buy_base": 417230.6, "taker_buy_quote": 17941.227574 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.043, "high": 0.04306, "low": 0.04222, "close": 0.04235, "volume": 1913493.0, "close_time": 1769777999999, "quote_volume": 81360.208469, "trades": 378, "taker_buy_base": 286678.2, "taker_buy_quote": 12174.10286 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.04234, "high": 0.04256, "low": 0.04224, "close": 0.04233, "volume": 784434.6, "close_time": 1769781599999, "quote_volume": 33269.363618, "trades": 178, "taker_buy_base": 326518.4, "taker_buy_quote": 13846.924966 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.04237, "high": 0.0427, "low": 0.0423, "close": 0.04239, "volume": 1140418.6, "close_time": 1769785199999, "quote_volume": 48461.129224, "trades": 232, "taker_buy_base": 790646.8, "taker_buy_quote": 33607.836575 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.04242, "high": 0.04262, "low": 0.04173, "close": 0.04173, "volume": 2767473.7, "close_time": 1769788799999, "quote_volume": 116669.166198, "trades": 724, "taker_buy_base": 730017.2, "taker_buy_quote": 30869.608993 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.04172, "high": 0.04198, "low": 0.04166, "close": 0.04169, "volume": 675966.6, "close_time": 1769792399999, "quote_volume": 28236.289557, "trades": 201, "taker_buy_base": 229747.6, "taker_buy_quote": 9598.830969 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0417, "high": 0.04197, "low": 0.04148, "close": 0.04149, "volume": 1177700.1, "close_time": 1769795999999, "quote_volume": 49139.96501, "trades": 389, "taker_buy_base": 579505.6, "taker_buy_quote": 24228.147506 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.04152, "high": 0.04219, "low": 0.04106, "close": 0.042, "volume": 2727876.2, "close_time": 1769799599999, "quote_volume": 113390.477509, "trades": 753, "taker_buy_base": 1630825.9, "taker_buy_quote": 67991.492748 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.04206, "high": 0.04242, "low": 0.04206, "close": 0.04225, "volume": 881513.3, "close_time": 1769803199999, "quote_volume": 37231.312477, "trades": 372, "taker_buy_base": 749639.1, "taker_buy_quote": 31662.12848 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.04221, "high": 0.04221, "low": 0.04172, "close": 0.042, "volume": 2099056.5, "close_time": 1769806799999, "quote_volume": 88082.479223, "trades": 627, "taker_buy_base": 943182.7, "taker_buy_quote": 39604.47028 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.04202, "high": 0.04231, "low": 0.04192, "close": 0.04204, "volume": 840254.2, "close_time": 1769810399999, "quote_volume": 35390.901582, "trades": 268, "taker_buy_base": 505051.9, "taker_buy_quote": 21293.371891 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.04193, "high": 0.04207, "low": 0.04177, "close": 0.04204, "volume": 619921.9, "close_time": 1769813999999, "quote_volume": 25956.977099, "trades": 139, "taker_buy_base": 244026.4, "taker_buy_quote": 10226.855845 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.04209, "high": 0.04214, "low": 0.04185, "close": 0.04196, "volume": 460526.8, "close_time": 1769817599999, "quote_volume": 19331.753316, "trades": 102, "taker_buy_base": 200774.1, "taker_buy_quote": 8434.426631 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.04199, "high": 0.04199, "low": 0.04165, "close": 0.04165, "volume": 521647.3, "close_time": 1769821199999, "quote_volume": 21792.809638, "trades": 207, "taker_buy_base": 139081.6, "taker_buy_quote": 5816.54046 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.04165, "high": 0.04172, "low": 0.04155, "close": 0.04159, "volume": 275735.3, "close_time": 1769824799999, "quote_volume": 11477.390436, "trades": 159, "taker_buy_base": 139349.0, "taker_buy_quote": 5802.170904 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.04157, "high": 0.04158, "low": 0.04133, "close": 0.04156, "volume": 660706.3, "close_time": 1769828399999, "quote_volume": 27399.203192, "trades": 173, "taker_buy_base": 103503.2, "taker_buy_quote": 4297.508274 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.04153, "high": 0.04185, "low": 0.04149, "close": 0.0417, "volume": 532362.5, "close_time": 1769831999999, "quote_volume": 22213.423556, "trades": 192, "taker_buy_base": 439312.0, "taker_buy_quote": 18331.074458 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.04167, "high": 0.04178, "low": 0.04141, "close": 0.04141, "volume": 480095.9, "close_time": 1769835599999, "quote_volume": 19946.559181, "trades": 102, "taker_buy_base": 129994.1, "taker_buy_quote": 5408.207845 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.04142, "high": 0.04149, "low": 0.04134, "close": 0.04149, "volume": 318573.5, "close_time": 1769839199999, "quote_volume": 13192.615854, "trades": 72, "taker_buy_base": 165704.0, "taker_buy_quote": 6866.317902 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.04149, "high": 0.0415, "low": 0.04107, "close": 0.04115, "volume": 685739.3, "close_time": 1769842799999, "quote_volume": 28299.513647, "trades": 187, "taker_buy_base": 210361.5, "taker_buy_quote": 8687.897257 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.04114, "high": 0.04122, "low": 0.04092, "close": 0.04092, "volume": 1200834.1, "close_time": 1769846399999, "quote_volume": 49293.011359, "trades": 313, "taker_buy_base": 494790.0, "taker_buy_quote": 20312.814792 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.04096, "high": 0.04098, "low": 0.04034, "close": 0.04041, "volume": 2007639.4, "close_time": 1769849999999, "quote_volume": 81572.570505, "trades": 507, "taker_buy_base": 322856.8, "taker_buy_quote": 13120.762758 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.04042, "high": 0.04045, "low": 0.04003, "close": 0.04028, "volume": 1904270.8, "close_time": 1769853599999, "quote_volume": 76557.982483, "trades": 442, "taker_buy_base": 881717.4, "taker_buy_quote": 35457.816039 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.04033, "high": 0.04038, "low": 0.04009, "close": 0.04023, "volume": 567504.0, "close_time": 1769857199999, "quote_volume": 22848.575726, "trades": 281, "taker_buy_base": 268968.5, "taker_buy_quote": 10837.012817 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.04021, "high": 0.04022, "low": 0.04002, "close": 0.04005, "volume": 701280.7, "close_time": 1769860799999, "quote_volume": 28122.757498, "trades": 266, "taker_buy_base": 270882.8, "taker_buy_quote": 10862.115974 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.04005, "high": 0.04031, "low": 0.03997, "close": 0.04024, "volume": 904468.3, "close_time": 1769864399999, "quote_volume": 36259.393187, "trades": 261, "taker_buy_base": 496457.7, "taker_buy_quote": 19931.194854 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.04024, "high": 0.04055, "low": 0.04024, "close": 0.04052, "volume": 895146.0, "close_time": 1769867999999, "quote_volume": 36185.474053, "trades": 203, "taker_buy_base": 656531.3, "taker_buy_quote": 26540.96459 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.04053, "high": 0.04064, "low": 0.0398, "close": 0.04001, "volume": 9516291.5, "close_time": 1769871599999, "quote_volume": 380450.647865, "trades": 1446, "taker_buy_base": 3984291.5, "taker_buy_quote": 159342.317917 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.04, "high": 0.04048, "low": 0.03993, "close": 0.04012, "volume": 3410181.7, "close_time": 1769875199999, "quote_volume": 136831.012002, "trades": 924, "taker_buy_base": 2287674.4, "taker_buy_quote": 91844.971778 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.04012, "high": 0.04063, "low": 0.04003, "close": 0.04019, "volume": 2205137.0, "close_time": 1769878799999, "quote_volume": 88856.076439, "trades": 561, "taker_buy_base": 1135173.2, "taker_buy_quote": 45783.082286 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.04024, "high": 0.04027, "low": 0.03972, "close": 0.04009, "volume": 10281591.2, "close_time": 1769882399999, "quote_volume": 411078.535793, "trades": 1611, "taker_buy_base": 4039639.5, "taker_buy_quote": 161545.567121 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.04015, "high": 0.04073, "low": 0.03969, "close": 0.0406, "volume": 9962245.4, "close_time": 1769885999999, "quote_volume": 400321.36763, "trades": 2157, "taker_buy_base": 5533966.2, "taker_buy_quote": 222552.167108 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.04059, "high": 0.04104, "low": 0.04045, "close": 0.04077, "volume": 1871810.9, "close_time": 1769889599999, "quote_volume": 76297.15793, "trades": 386, "taker_buy_base": 1107548.8, "taker_buy_quote": 45173.024897 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.04077, "high": 0.04078, "low": 0.04015, "close": 0.04056, "volume": 1895662.0, "close_time": 1769893199999, "quote_volume": 76600.285, "trades": 517, "taker_buy_base": 829417.3, "taker_buy_quote": 33541.864601 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.04053, "high": 0.04122, "low": 0.04038, "close": 0.04117, "volume": 1733140.5, "close_time": 1769896799999, "quote_volume": 70857.311211, "trades": 343, "taker_buy_base": 1403448.1, "taker_buy_quote": 57404.689598 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0412, "high": 0.04135, "low": 0.04108, "close": 0.04133, "volume": 327122.4, "close_time": 1769900399999, "quote_volume": 13490.276238, "trades": 167, "taker_buy_base": 241058.2, "taker_buy_quote": 9944.366098 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.04133, "high": 0.04162, "low": 0.04119, "close": 0.04162, "volume": 1409733.2, "close_time": 1769903999999, "quote_volume": 58371.408976, "trades": 448, "taker_buy_base": 854324.9, "taker_buy_quote": 35413.671109 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04163, "high": 0.04193, "low": 0.04134, "close": 0.04182, "volume": 2122933.5, "close_time": 1769907599999, "quote_volume": 88435.327089, "trades": 571, "taker_buy_base": 1118699.0, "taker_buy_quote": 46666.189831 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.04184, "high": 0.04185, "low": 0.04151, "close": 0.04163, "volume": 1469213.1, "close_time": 1769911199999, "quote_volume": 61167.780649, "trades": 445, "taker_buy_base": 518178.6, "taker_buy_quote": 21577.05031 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0416, "high": 0.04206, "low": 0.04159, "close": 0.04194, "volume": 1384392.0, "close_time": 1769914799999, "quote_volume": 57845.733403, "trades": 618, "taker_buy_base": 960136.0, "taker_buy_quote": 40116.11342 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.04192, "high": 0.04199, "low": 0.04168, "close": 0.04184, "volume": 511934.1, "close_time": 1769918399999, "quote_volume": 21381.605795, "trades": 306, "taker_buy_base": 186379.1, "taker_buy_quote": 7778.593737 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.04183, "high": 0.04257, "low": 0.04175, "close": 0.0425, "volume": 1648394.6, "close_time": 1769921999999, "quote_volume": 69666.282342, "trades": 724, "taker_buy_base": 1297324.9, "taker_buy_quote": 54854.773553 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.04245, "high": 0.0425, "low": 0.04168, "close": 0.04172, "volume": 1721499.4, "close_time": 1769925599999, "quote_volume": 72308.682712, "trades": 525, "taker_buy_base": 283027.2, "taker_buy_quote": 11896.493425 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.04172, "high": 0.04218, "low": 0.04172, "close": 0.04201, "volume": 834147.3, "close_time": 1769929199999, "quote_volume": 35048.926227, "trades": 289, "taker_buy_base": 532036.6, "taker_buy_quote": 22364.218965 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.042, "high": 0.04213, "low": 0.04161, "close": 0.04171, "volume": 1694672.7, "close_time": 1769932799999, "quote_volume": 70861.503538, "trades": 545, "taker_buy_base": 491267.6, "taker_buy_quote": 20565.876165 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.04169, "high": 0.04218, "low": 0.04168, "close": 0.04212, "volume": 1282949.8, "close_time": 1769936399999, "quote_volume": 53873.592978, "trades": 342, "taker_buy_base": 843423.4, "taker_buy_quote": 35451.469848 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.04211, "high": 0.04242, "low": 0.04202, "close": 0.04232, "volume": 945648.5, "close_time": 1769939999999, "quote_volume": 39964.816946, "trades": 369, "taker_buy_base": 609149.7, "taker_buy_quote": 25746.653873 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.04232, "high": 0.04256, "low": 0.04197, "close": 0.04202, "volume": 1862333.6, "close_time": 1769943599999, "quote_volume": 78718.159797, "trades": 526, "taker_buy_base": 752827.9, "taker_buy_quote": 31881.650996 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.04205, "high": 0.0426, "low": 0.04201, "close": 0.04249, "volume": 1801771.3, "close_time": 1769947199999, "quote_volume": 76384.985387, "trades": 621, "taker_buy_base": 1062228.7, "taker_buy_quote": 45037.811689 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0425, "high": 0.0425, "low": 0.04221, "close": 0.04238, "volume": 1123145.7, "close_time": 1769950799999, "quote_volume": 47565.170922, "trades": 345, "taker_buy_base": 446410.9, "taker_buy_quote": 18908.674259 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0424, "high": 0.04249, "low": 0.04163, "close": 0.04166, "volume": 2523203.1, "close_time": 1769954399999, "quote_volume": 106322.101196, "trades": 612, "taker_buy_base": 618383.1, "taker_buy_quote": 26133.218201 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.04164, "high": 0.04202, "low": 0.04125, "close": 0.04151, "volume": 2901923.4, "close_time": 1769957999999, "quote_volume": 120670.897198, "trades": 653, "taker_buy_base": 1160236.7, "taker_buy_quote": 48310.295572 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0415, "high": 0.04155, "low": 0.04071, "close": 0.04117, "volume": 6292293.5, "close_time": 1769961599999, "quote_volume": 257756.253372, "trades": 1672, "taker_buy_base": 3154330.8, "taker_buy_quote": 129155.416701 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.04116, "high": 0.04159, "low": 0.04107, "close": 0.04145, "volume": 1608513.0, "close_time": 1769965199999, "quote_volume": 66576.609367, "trades": 384, "taker_buy_base": 1048410.0, "taker_buy_quote": 43387.543893 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.04145, "high": 0.04178, "low": 0.04136, "close": 0.04174, "volume": 1479696.8, "close_time": 1769968799999, "quote_volume": 61494.785477, "trades": 513, "taker_buy_base": 761404.6, "taker_buy_quote": 31686.150415 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.04175, "high": 0.04212, "low": 0.04172, "close": 0.04193, "volume": 1459490.4, "close_time": 1769972399999, "quote_volume": 61172.07101, "trades": 446, "taker_buy_base": 829517.3, "taker_buy_quote": 34783.403206 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.04192, "high": 0.04193, "low": 0.04159, "close": 0.04165, "volume": 1015934.7, "close_time": 1769975999999, "quote_volume": 42393.257532, "trades": 306, "taker_buy_base": 310244.1, "taker_buy_quote": 12937.216234 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.04163, "high": 0.04199, "low": 0.04139, "close": 0.04172, "volume": 3500533.1, "close_time": 1769979599999, "quote_volume": 146063.390379, "trades": 549, "taker_buy_base": 1189261.3, "taker_buy_quote": 49639.539233 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.04172, "high": 0.04181, "low": 0.04154, "close": 0.04157, "volume": 495360.2, "close_time": 1769983199999, "quote_volume": 20622.036944, "trades": 235, "taker_buy_base": 97076.6, "taker_buy_quote": 4044.764438 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.04159, "high": 0.04201, "low": 0.04157, "close": 0.042, "volume": 2745679.4, "close_time": 1769986799999, "quote_volume": 114891.909628, "trades": 359, "taker_buy_base": 2261936.3, "taker_buy_quote": 94675.631591 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.04199, "high": 0.042, "low": 0.04092, "close": 0.04166, "volume": 5059143.2, "close_time": 1769990399999, "quote_volume": 209525.006458, "trades": 1104, "taker_buy_base": 2284989.6, "taker_buy_quote": 94738.049763 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.04167, "high": 0.04192, "low": 0.04147, "close": 0.04177, "volume": 1555121.8, "close_time": 1769993999999, "quote_volume": 64881.959306, "trades": 409, "taker_buy_base": 733988.8, "taker_buy_quote": 30637.710973 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.04173, "high": 0.0418, "low": 0.04128, "close": 0.04162, "volume": 1331053.7, "close_time": 1769997599999, "quote_volume": 55324.089739, "trades": 387, "taker_buy_base": 495950.7, "taker_buy_quote": 20645.958334 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.04157, "high": 0.04159, "low": 0.04115, "close": 0.04123, "volume": 1638703.1, "close_time": 1770001199999, "quote_volume": 67760.791034, "trades": 540, "taker_buy_base": 537862.4, "taker_buy_quote": 22252.468102 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.04127, "high": 0.04132, "low": 0.04026, "close": 0.04104, "volume": 9037570.9, "close_time": 1770004799999, "quote_volume": 368667.128761, "trades": 1676, "taker_buy_base": 3323482.0, "taker_buy_quote": 135444.654554 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0411, "high": 0.04162, "low": 0.04074, "close": 0.04115, "volume": 2359876.9, "close_time": 1770008399999, "quote_volume": 97272.648266, "trades": 889, "taker_buy_base": 1400867.5, "taker_buy_quote": 57789.114474 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.04115, "high": 0.04115, "low": 0.04045, "close": 0.04068, "volume": 3044456.1, "close_time": 1770011999999, "quote_volume": 124101.009886, "trades": 1863, "taker_buy_base": 1619663.0, "taker_buy_quote": 66022.819194 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.04066, "high": 0.04106, "low": 0.04016, "close": 0.04086, "volume": 3480797.8, "close_time": 1770015599999, "quote_volume": 141405.400528, "trades": 766, "taker_buy_base": 1616437.0, "taker_buy_quote": 65754.793697 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.04086, "high": 0.04112, "low": 0.04074, "close": 0.04082, "volume": 1202157.3, "close_time": 1770019199999, "quote_volume": 49192.667594, "trades": 423, "taker_buy_base": 542632.9, "taker_buy_quote": 22225.828833 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.04082, "high": 0.04108, "low": 0.04073, "close": 0.04081, "volume": 4012805.5, "close_time": 1770022799999, "quote_volume": 163865.552441, "trades": 956, "taker_buy_base": 1954250.5, "taker_buy_quote": 79841.393471 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.04083, "high": 0.04137, "low": 0.04063, "close": 0.04132, "volume": 1914744.8, "close_time": 1770026399999, "quote_volume": 78556.252748, "trades": 671, "taker_buy_base": 1245672.8, "taker_buy_quote": 51196.943879 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.04134, "high": 0.04145, "low": 0.04126, "close": 0.04132, "volume": 504118.9, "close_time": 1770029999999, "quote_volume": 20850.911279, "trades": 393, "taker_buy_base": 344697.4, "taker_buy_quote": 14258.191021 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0413, "high": 0.04172, "low": 0.04114, "close": 0.04155, "volume": 1377160.5, "close_time": 1770033599999, "quote_volume": 57133.215967, "trades": 643, "taker_buy_base": 853094.3, "taker_buy_quote": 35429.892394 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.04157, "high": 0.0417, "low": 0.04149, "close": 0.04155, "volume": 617193.5, "close_time": 1770037199999, "quote_volume": 25674.732615, "trades": 352, "taker_buy_base": 277220.0, "taker_buy_quote": 11530.954353 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.04152, "high": 0.04177, "low": 0.04142, "close": 0.0417, "volume": 630459.6, "close_time": 1770040799999, "quote_volume": 26240.017108, "trades": 374, "taker_buy_base": 273983.4, "taker_buy_quote": 11409.142443 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.04169, "high": 0.04183, "low": 0.04137, "close": 0.04165, "volume": 1128590.3, "close_time": 1770044399999, "quote_volume": 46987.999231, "trades": 430, "taker_buy_base": 578972.9, "taker_buy_quote": 24134.231985 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.04167, "high": 0.04234, "low": 0.04162, "close": 0.04233, "volume": 1669503.0, "close_time": 1770047999999, "quote_volume": 70205.766193, "trades": 725, "taker_buy_base": 1113625.2, "taker_buy_quote": 46875.625149 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.04233, "high": 0.04269, "low": 0.0422, "close": 0.04235, "volume": 2416083.2, "close_time": 1770051599999, "quote_volume": 102580.764803, "trades": 900, "taker_buy_base": 1131523.3, "taker_buy_quote": 48057.471288 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.04235, "high": 0.04247, "low": 0.04193, "close": 0.04203, "volume": 1264744.1, "close_time": 1770055199999, "quote_volume": 53355.52631, "trades": 458, "taker_buy_base": 463276.3, "taker_buy_quote": 19561.184976 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.04206, "high": 0.04221, "low": 0.04192, "close": 0.04221, "volume": 430827.3, "close_time": 1770058799999, "quote_volume": 18121.929237, "trades": 436, "taker_buy_base": 215056.1, "taker_buy_quote": 9051.389257 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0422, "high": 0.04222, "low": 0.04194, "close": 0.04201, "volume": 394016.2, "close_time": 1770062399999, "quote_volume": 16582.851934, "trades": 261, "taker_buy_base": 157483.5, "taker_buy_quote": 6629.093094 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.04194, "high": 0.04203, "low": 0.04185, "close": 0.0419, "volume": 392474.8, "close_time": 1770065999999, "quote_volume": 16455.254379, "trades": 338, "taker_buy_base": 158242.8, "taker_buy_quote": 6636.330713 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0419, "high": 0.04232, "low": 0.0419, "close": 0.04229, "volume": 653726.3, "close_time": 1770069599999, "quote_volume": 27591.41664, "trades": 337, "taker_buy_base": 431503.5, "taker_buy_quote": 18209.720887 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.04229, "high": 0.04246, "low": 0.04202, "close": 0.04231, "volume": 1802788.3, "close_time": 1770073199999, "quote_volume": 76151.747291, "trades": 600, "taker_buy_base": 746488.0, "taker_buy_quote": 31550.017422 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.04227, "high": 0.04232, "low": 0.0422, "close": 0.0423, "volume": 237289.1, "close_time": 1770076799999, "quote_volume": 10028.599718, "trades": 189, "taker_buy_base": 83239.2, "taker_buy_quote": 3517.873012 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0423, "high": 0.04269, "low": 0.04213, "close": 0.04269, "volume": 1427344.0, "close_time": 1770080399999, "quote_volume": 60673.243608, "trades": 505, "taker_buy_base": 889379.6, "taker_buy_quote": 37792.014923 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.04269, "high": 0.04275, "low": 0.04245, "close": 0.04262, "volume": 1460401.8, "close_time": 1770083999999, "quote_volume": 62275.905113, "trades": 635, "taker_buy_base": 581407.0, "taker_buy_quote": 24797.471159 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.04264, "high": 0.04264, "low": 0.04205, "close": 0.04205, "volume": 1273808.8, "close_time": 1770087599999, "quote_volume": 53839.555526, "trades": 357, "taker_buy_base": 440032.7, "taker_buy_quote": 18588.203128 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.04203, "high": 0.0425, "low": 0.04186, "close": 0.04243, "volume": 1826885.0, "close_time": 1770091199999, "quote_volume": 77043.370588, "trades": 509, "taker_buy_base": 934404.7, "taker_buy_quote": 39465.02071 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.04244, "high": 0.04269, "low": 0.04225, "close": 0.04257, "volume": 2991280.1, "close_time": 1770094799999, "quote_volume": 127360.899205, "trades": 647, "taker_buy_base": 1180561.6, "taker_buy_quote": 50239.34026 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.04256, "high": 0.04257, "low": 0.04219, "close": 0.04226, "volume": 1041615.3, "close_time": 1770098399999, "quote_volume": 44096.258409, "trades": 401, "taker_buy_base": 260263.4, "taker_buy_quote": 11028.777257 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.04226, "high": 0.04247, "low": 0.04207, "close": 0.04242, "volume": 922174.7, "close_time": 1770101999999, "quote_volume": 38995.626117, "trades": 383, "taker_buy_base": 282547.8, "taker_buy_quote": 11960.365 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.04244, "high": 0.04258, "low": 0.04236, "close": 0.04251, "volume": 490398.9, "close_time": 1770105599999, "quote_volume": 20832.886141, "trades": 199, "taker_buy_base": 255777.5, "taker_buy_quote": 10869.809415 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0425, "high": 0.04255, "low": 0.04214, "close": 0.04217, "volume": 416230.1, "close_time": 1770109199999, "quote_volume": 17609.955529, "trades": 223, "taker_buy_base": 125800.5, "taker_buy_quote": 5333.376837 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.04223, "high": 0.04232, "low": 0.04191, "close": 0.04223, "volume": 2045969.7, "close_time": 1770112799999, "quote_volume": 86111.556863, "trades": 418, "taker_buy_base": 1357427.5, "taker_buy_quote": 57134.584257 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.04224, "high": 0.04226, "low": 0.04183, "close": 0.04187, "volume": 577318.4, "close_time": 1770116399999, "quote_volume": 24225.38701, "trades": 225, "taker_buy_base": 166439.9, "taker_buy_quote": 6981.073984 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.04185, "high": 0.04208, "low": 0.04185, "close": 0.042, "volume": 192205.3, "close_time": 1770119999999, "quote_volume": 8065.996288, "trades": 170, "taker_buy_base": 124815.8, "taker_buy_quote": 5237.661545 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.04202, "high": 0.0422, "low": 0.04181, "close": 0.04216, "volume": 1558725.1, "close_time": 1770123599999, "quote_volume": 65479.556771, "trades": 466, "taker_buy_base": 432229.4, "taker_buy_quote": 18176.153004 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.04213, "high": 0.04213, "low": 0.04189, "close": 0.04204, "volume": 252194.4, "close_time": 1770127199999, "quote_volume": 10593.640812, "trades": 161, "taker_buy_base": 104900.8, "taker_buy_quote": 4405.649986 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.04202, "high": 0.04204, "low": 0.04132, "close": 0.04132, "volume": 1628254.1, "close_time": 1770130799999, "quote_volume": 67837.445447, "trades": 350, "taker_buy_base": 462485.3, "taker_buy_quote": 19292.735633 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.04134, "high": 0.04164, "low": 0.04113, "close": 0.04159, "volume": 2386115.0, "close_time": 1770134399999, "quote_volume": 98671.825663, "trades": 509, "taker_buy_base": 1145129.9, "taker_buy_quote": 47414.262469 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.04159, "high": 0.04159, "low": 0.04098, "close": 0.04112, "volume": 977943.1, "close_time": 1770137999999, "quote_volume": 40246.369225, "trades": 406, "taker_buy_base": 199111.9, "taker_buy_quote": 8197.35149 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.04111, "high": 0.04111, "low": 0.04027, "close": 0.04027, "volume": 2244789.5, "close_time": 1770141599999, "quote_volume": 91245.54686, "trades": 1079, "taker_buy_base": 423616.7, "taker_buy_quote": 17268.529522 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.04027, "high": 0.04042, "low": 0.03973, "close": 0.03986, "volume": 7356556.0, "close_time": 1770145199999, "quote_volume": 293763.054219, "trades": 1468, "taker_buy_base": 3192743.9, "taker_buy_quote": 127468.053937 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.03986, "high": 0.04091, "low": 0.03985, "close": 0.04086, "volume": 5489726.6, "close_time": 1770148799999, "quote_volume": 220907.990694, "trades": 1928, "taker_buy_base": 3486700.0, "taker_buy_quote": 140362.014116 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.04083, "high": 0.04151, "low": 0.04052, "close": 0.04138, "volume": 3178657.6, "close_time": 1770152399999, "quote_volume": 130870.182933, "trades": 1012, "taker_buy_base": 1443870.3, "taker_buy_quote": 59383.285822 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.04139, "high": 0.04168, "low": 0.04123, "close": 0.04137, "volume": 1228326.3, "close_time": 1770155999999, "quote_volume": 50879.006579, "trades": 481, "taker_buy_base": 685969.4, "taker_buy_quote": 28451.900856 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.04133, "high": 0.04137, "low": 0.04089, "close": 0.04098, "volume": 1005535.6, "close_time": 1770159599999, "quote_volume": 41324.566205, "trades": 525, "taker_buy_base": 196064.1, "taker_buy_quote": 8063.031039 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.04099, "high": 0.04121, "low": 0.04075, "close": 0.04103, "volume": 1367224.3, "close_time": 1770163199999, "quote_volume": 55979.284975, "trades": 493, "taker_buy_base": 812441.0, "taker_buy_quote": 33290.212177 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.04101, "high": 0.04131, "low": 0.04083, "close": 0.04114, "volume": 843192.7, "close_time": 1770166799999, "quote_volume": 34662.488752, "trades": 439, "taker_buy_base": 547986.0, "taker_buy_quote": 22552.130307 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.04119, "high": 0.04141, "low": 0.04107, "close": 0.04128, "volume": 3223359.5, "close_time": 1770170399999, "quote_volume": 132932.206809, "trades": 767, "taker_buy_base": 1762076.9, "taker_buy_quote": 72667.234761 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.04128, "high": 0.04137, "low": 0.04073, "close": 0.04093, "volume": 1359247.2, "close_time": 1770173999999, "quote_volume": 55684.635792, "trades": 495, "taker_buy_base": 248377.5, "taker_buy_quote": 10194.815393 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.04093, "high": 0.0412, "low": 0.04083, "close": 0.04083, "volume": 851116.6, "close_time": 1770177599999, "quote_volume": 34925.232982, "trades": 332, "taker_buy_base": 467825.3, "taker_buy_quote": 19218.317678 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.04081, "high": 0.04104, "low": 0.04078, "close": 0.04096, "volume": 325593.7, "close_time": 1770181199999, "quote_volume": 13317.874936, "trades": 233, "taker_buy_base": 160761.3, "taker_buy_quote": 6581.558276 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.04096, "high": 0.04103, "low": 0.04077, "close": 0.04084, "volume": 250129.3, "close_time": 1770184799999, "quote_volume": 10240.468356, "trades": 279, "taker_buy_base": 94904.5, "taker_buy_quote": 3887.002754 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.04083, "high": 0.04125, "low": 0.04081, "close": 0.04121, "volume": 611022.0, "close_time": 1770188399999, "quote_volume": 25134.050596, "trades": 373, "taker_buy_base": 465731.3, "taker_buy_quote": 19160.981058 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0412, "high": 0.04129, "low": 0.041, "close": 0.04122, "volume": 396617.5, "close_time": 1770191999999, "quote_volume": 16332.222692, "trades": 351, "taker_buy_base": 245679.3, "taker_buy_quote": 10115.052836 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.04121, "high": 0.04129, "low": 0.04099, "close": 0.04127, "volume": 393544.4, "close_time": 1770195599999, "quote_volume": 16182.586251, "trades": 367, "taker_buy_base": 201428.7, "taker_buy_quote": 8289.974872 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.04127, "high": 0.04131, "low": 0.041, "close": 0.04111, "volume": 673519.8, "close_time": 1770199199999, "quote_volume": 27728.171136, "trades": 412, "taker_buy_base": 312498.8, "taker_buy_quote": 12876.371225 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.04111, "high": 0.04117, "low": 0.04107, "close": 0.04113, "volume": 230122.9, "close_time": 1770202799999, "quote_volume": 9465.21437, "trades": 272, "taker_buy_base": 89210.2, "taker_buy_quote": 3669.883038 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.04114, "high": 0.04117, "low": 0.04084, "close": 0.04103, "volume": 782977.9, "close_time": 1770206399999, "quote_volume": 32094.83478, "trades": 405, "taker_buy_base": 289951.9, "taker_buy_quote": 11895.996577 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.04105, "high": 0.04111, "low": 0.04083, "close": 0.0409, "volume": 529811.1, "close_time": 1770209999999, "quote_volume": 21710.652354, "trades": 388, "taker_buy_base": 232394.0, "taker_buy_quote": 9531.549996 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.04089, "high": 0.04093, "low": 0.04042, "close": 0.04044, "volume": 954543.1, "close_time": 1770213599999, "quote_volume": 38791.256471, "trades": 583, "taker_buy_base": 239554.2, "taker_buy_quote": 9742.887636 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.04044, "high": 0.04071, "low": 0.04005, "close": 0.04012, "volume": 2091376.5, "close_time": 1770217199999, "quote_volume": 84499.789182, "trades": 794, "taker_buy_base": 647861.8, "taker_buy_quote": 26229.702304 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.04011, "high": 0.04065, "low": 0.03992, "close": 0.04029, "volume": 4297729.1, "close_time": 1770220799999, "quote_volume": 173248.898843, "trades": 1026, "taker_buy_base": 2636310.8, "taker_buy_quote": 106404.771803 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.04031, "high": 0.04048, "low": 0.03997, "close": 0.04028, "volume": 1553824.7, "close_time": 1770224399999, "quote_volume": 62403.957768, "trades": 708, "taker_buy_base": 674072.1, "taker_buy_quote": 27124.492418 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.04023, "high": 0.04031, "low": 0.03983, "close": 0.04001, "volume": 8561243.0, "close_time": 1770227999999, "quote_volume": 342108.866145, "trades": 1305, "taker_buy_base": 4215725.3, "taker_buy_quote": 168561.848364 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.03999, "high": 0.04103, "low": 0.03988, "close": 0.04072, "volume": 5649145.2, "close_time": 1770231599999, "quote_volume": 227353.415576, "trades": 920, "taker_buy_base": 3667062.9, "taker_buy_quote": 147740.652714 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.04074, "high": 0.04111, "low": 0.04056, "close": 0.0411, "volume": 1142849.6, "close_time": 1770235199999, "quote_volume": 46658.225485, "trades": 371, "taker_buy_base": 553897.6, "taker_buy_quote": 22660.435808 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.04108, "high": 0.04115, "low": 0.04077, "close": 0.04077, "volume": 906935.2, "close_time": 1770238799999, "quote_volume": 37104.463935, "trades": 388, "taker_buy_base": 347219.5, "taker_buy_quote": 14213.652969 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.04077, "high": 0.0409, "low": 0.04046, "close": 0.04065, "volume": 888639.5, "close_time": 1770242399999, "quote_volume": 36104.809932, "trades": 434, "taker_buy_base": 99931.4, "taker_buy_quote": 4067.426054 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.04066, "high": 0.04094, "low": 0.04023, "close": 0.04054, "volume": 1927590.4, "close_time": 1770245999999, "quote_volume": 78263.480652, "trades": 570, "taker_buy_base": 975181.5, "taker_buy_quote": 39682.006456 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.04054, "high": 0.04098, "low": 0.04049, "close": 0.04087, "volume": 907543.3, "close_time": 1770249599999, "quote_volume": 37049.90923, "trades": 366, "taker_buy_base": 601779.4, "taker_buy_quote": 24570.305566 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.04087, "high": 0.04096, "low": 0.04069, "close": 0.04083, "volume": 369719.1, "close_time": 1770253199999, "quote_volume": 15084.616983, "trades": 271, "taker_buy_base": 150514.7, "taker_buy_quote": 6143.596504 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.04083, "high": 0.04098, "low": 0.0403, "close": 0.04059, "volume": 3036307.1, "close_time": 1770256799999, "quote_volume": 123305.2333, "trades": 793, "taker_buy_base": 1217619.2, "taker_buy_quote": 49518.318889 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.04059, "high": 0.04087, "low": 0.04038, "close": 0.0404, "volume": 1393968.8, "close_time": 1770260399999, "quote_volume": 56602.315358, "trades": 507, "taker_buy_base": 481107.9, "taker_buy_quote": 19590.029559 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.04041, "high": 0.0405, "low": 0.04009, "close": 0.04013, "volume": 2079300.1, "close_time": 1770263999999, "quote_volume": 83661.607221, "trades": 1120, "taker_buy_base": 564359.3, "taker_buy_quote": 22701.271622 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.04011, "high": 0.04031, "low": 0.03996, "close": 0.04004, "volume": 1795138.4, "close_time": 1770267599999, "quote_volume": 71981.185364, "trades": 1413, "taker_buy_base": 908372.5, "taker_buy_quote": 36463.12133 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.04004, "high": 0.0403, "low": 0.03993, "close": 0.04019, "volume": 2630499.1, "close_time": 1770271199999, "quote_volume": 105344.240957, "trades": 682, "taker_buy_base": 1307422.7, "taker_buy_quote": 52400.458065 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0402, "high": 0.04024, "low": 0.03989, "close": 0.03999, "volume": 3575272.4, "close_time": 1770274799999, "quote_volume": 142904.855058, "trades": 633, "taker_buy_base": 1360638.7, "taker_buy_quote": 54404.589083 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.03997, "high": 0.04015, "low": 0.03994, "close": 0.04001, "volume": 2471483.6, "close_time": 1770278399999, "quote_volume": 98934.165262, "trades": 596, "taker_buy_base": 1345685.2, "taker_buy_quote": 53895.002174 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.04002, "high": 0.04014, "low": 0.03995, "close": 0.03999, "volume": 1244988.0, "close_time": 1770281999999, "quote_volume": 49831.716593, "trades": 444, "taker_buy_base": 677468.1, "taker_buy_quote": 27129.882002 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.03999, "high": 0.04032, "low": 0.03999, "close": 0.04025, "volume": 931892.4, "close_time": 1770285599999, "quote_volume": 37444.87449, "trades": 405, "taker_buy_base": 740340.9, "taker_buy_quote": 29744.242495 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.04025, "high": 0.04033, "low": 0.04, "close": 0.04005, "volume": 418628.9, "close_time": 1770289199999, "quote_volume": 16827.669231, "trades": 416, "taker_buy_base": 204288.7, "taker_buy_quote": 8220.792234 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.04008, "high": 0.0403, "low": 0.03983, "close": 0.04017, "volume": 4946300.4, "close_time": 1770292799999, "quote_volume": 197882.433687, "trades": 968, "taker_buy_base": 2528082.0, "taker_buy_quote": 101221.440327 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.04017, "high": 0.04023, "low": 0.03993, "close": 0.04002, "volume": 2066117.2, "close_time": 1770296399999, "quote_volume": 82683.020804, "trades": 655, "taker_buy_base": 806863.3, "taker_buy_quote": 32311.018877 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.04002, "high": 0.04011, "low": 0.03996, "close": 0.04004, "volume": 998394.5, "close_time": 1770299999999, "quote_volume": 39949.590656, "trades": 295, "taker_buy_base": 429253.1, "taker_buy_quote": 17188.983308 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.04004, "high": 0.04044, "low": 0.04, "close": 0.04, "volume": 1789337.0, "close_time": 1770303599999, "quote_volume": 71956.281837, "trades": 558, "taker_buy_base": 903677.6, "taker_buy_quote": 36366.357867 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.04005, "high": 0.04024, "low": 0.03932, "close": 0.03994, "volume": 14428232.9, "close_time": 1770307199999, "quote_volume": 575588.520056, "trades": 2153, "taker_buy_base": 6671915.3, "taker_buy_quote": 266299.884459 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.03994, "high": 0.04052, "low": 0.03987, "close": 0.04046, "volume": 6465859.6, "close_time": 1770310799999, "quote_volume": 259225.555876, "trades": 1257, "taker_buy_base": 3763565.1, "taker_buy_quote": 151019.640079 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.04047, "high": 0.0405, "low": 0.03972, "close": 0.03978, "volume": 7143489.4, "close_time": 1770314399999, "quote_volume": 285483.758788, "trades": 1638, "taker_buy_base": 3279963.4, "taker_buy_quote": 131130.737301 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.03976, "high": 0.03997, "low": 0.03971, "close": 0.03989, "volume": 5726305.5, "close_time": 1770317999999, "quote_volume": 228291.013036, "trades": 1092, "taker_buy_base": 2801609.0, "taker_buy_quote": 111720.983315 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.03989, "high": 0.03997, "low": 0.03968, "close": 0.03975, "volume": 5927086.3, "close_time": 1770321599999, "quote_volume": 235935.820839, "trades": 887, "taker_buy_base": 2170716.4, "taker_buy_quote": 86449.826532 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03975, "high": 0.04016, "low": 0.03914, "close": 0.04015, "volume": 17182119.8, "close_time": 1770325199999, "quote_volume": 680324.805515, "trades": 3042, "taker_buy_base": 8802483.4, "taker_buy_quote": 348835.111077 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.04009, "high": 0.04021, "low": 0.03958, "close": 0.03971, "volume": 9869097.7, "close_time": 1770328799999, "quote_volume": 392895.801198, "trades": 1349, "taker_buy_base": 4792747.5, "taker_buy_quote": 190810.371901 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.03972, "high": 0.04002, "low": 0.03942, "close": 0.03965, "volume": 10078044.7, "close_time": 1770332399999, "quote_volume": 400145.988901, "trades": 1618, "taker_buy_base": 4970430.1, "taker_buy_quote": 197483.582429 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.03965, "high": 0.03976, "low": 0.03906, "close": 0.0393, "volume": 13262068.3, "close_time": 1770335999999, "quote_volume": 522909.781793, "trades": 2492, "taker_buy_base": 6176274.0, "taker_buy_quote": 243681.343978 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0393, "high": 0.04118, "low": 0.03863, "close": 0.03901, "volume": 37215766.2, "close_time": 1770339599999, "quote_volume": 1462334.930094, "trades": 10032, "taker_buy_base": 18214485.9, "taker_buy_quote": 716131.461996 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.03913, "high": 0.03946, "low": 0.0389, "close": 0.03942, "volume": 9987915.5, "close_time": 1770343199999, "quote_volume": 391542.476557, "trades": 1228, "taker_buy_base": 6243614.0, "taker_buy_quote": 244877.520257 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.03942, "high": 0.03956, "low": 0.03873, "close": 0.03905, "volume": 16115790.0, "close_time": 1770346799999, "quote_volume": 630109.980008, "trades": 2768, "taker_buy_base": 8610848.5, "taker_buy_quote": 336821.187315 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.03909, "high": 0.03916, "low": 0.03879, "close": 0.03905, "volume": 8371940.4, "close_time": 1770350399999, "quote_volume": 326608.776569, "trades": 1229, "taker_buy_base": 4231609.0, "taker_buy_quote": 165136.521713 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.03906, "high": 0.03918, "low": 0.03897, "close": 0.03917, "volume": 3506653.6, "close_time": 1770353999999, "quote_volume": 137057.838157, "trades": 1574, "taker_buy_base": 2496197.5, "taker_buy_quote": 97592.596423 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.03917, "high": 0.03965, "low": 0.03915, "close": 0.03955, "volume": 10476287.7, "close_time": 1770357599999, "quote_volume": 412634.750173, "trades": 1946, "taker_buy_base": 7212275.0, "taker_buy_quote": 284050.253538 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.03955, "high": 0.03962, "low": 0.03928, "close": 0.03931, "volume": 7144703.0, "close_time": 1770361199999, "quote_volume": 281651.198121, "trades": 1543, "taker_buy_base": 3105266.5, "taker_buy_quote": 122476.475265 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.03931, "high": 0.03946, "low": 0.03914, "close": 0.0394, "volume": 3431301.6, "close_time": 1770364799999, "quote_volume": 134988.611166, "trades": 1015, "taker_buy_base": 1618414.6, "taker_buy_quote": 63690.758222 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.03937, "high": 0.03944, "low": 0.0393, "close": 0.03938, "volume": 2646492.5, "close_time": 1770368399999, "quote_volume": 104174.14914, "trades": 785, "taker_buy_base": 1088886.5, "taker_buy_quote": 42879.079041 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.03938, "high": 0.04, "low": 0.03932, "close": 0.03964, "volume": 8122777.2, "close_time": 1770371999999, "quote_volume": 321900.282031, "trades": 3268, "taker_buy_base": 4208375.8, "taker_buy_quote": 166687.473802 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.03964, "high": 0.03997, "low": 0.03957, "close": 0.03975, "volume": 7130612.9, "close_time": 1770375599999, "quote_volume": 283285.266674, "trades": 3121, "taker_buy_base": 4167320.5, "taker_buy_quote": 165610.996436 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.03975, "high": 0.04005, "low": 0.03968, "close": 0.03995, "volume": 7045274.8, "close_time": 1770379199999, "quote_volume": 280769.422036, "trades": 1369, "taker_buy_base": 4373341.6, "taker_buy_quote": 174378.097049 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.03995, "high": 0.03996, "low": 0.03974, "close": 0.03995, "volume": 5358295.1, "close_time": 1770382799999, "quote_volume": 213473.624734, "trades": 1083, "taker_buy_base": 2960918.6, "taker_buy_quote": 118008.057372 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.03995, "high": 0.04009, "low": 0.03988, "close": 0.04009, "volume": 3798465.0, "close_time": 1770386399999, "quote_volume": 151896.401623, "trades": 1026, "taker_buy_base": 2005612.5, "taker_buy_quote": 80217.039405 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.04009, "high": 0.04064, "low": 0.03992, "close": 0.0406, "volume": 3834087.3, "close_time": 1770389999999, "quote_volume": 154025.74683, "trades": 1034, "taker_buy_base": 2319319.7, "taker_buy_quote": 93275.726414 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.04057, "high": 0.04087, "low": 0.04032, "close": 0.04071, "volume": 1515185.6, "close_time": 1770393599999, "quote_volume": 61523.208822, "trades": 723, "taker_buy_base": 768287.2, "taker_buy_quote": 31212.133829 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.04071, "high": 0.04118, "low": 0.04069, "close": 0.04108, "volume": 3144716.2, "close_time": 1770397199999, "quote_volume": 128960.126256, "trades": 1682, "taker_buy_base": 1995395.4, "taker_buy_quote": 81801.175031 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.04108, "high": 0.04143, "low": 0.04091, "close": 0.04107, "volume": 4055319.4, "close_time": 1770400799999, "quote_volume": 166880.035214, "trades": 2062, "taker_buy_base": 1863984.5, "taker_buy_quote": 76797.894137 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.04106, "high": 0.04106, "low": 0.04, "close": 0.04024, "volume": 3730111.9, "close_time": 1770404399999, "quote_volume": 150968.172535, "trades": 1598, "taker_buy_base": 1131230.3, "taker_buy_quote": 45754.5908 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.04023, "high": 0.04051, "low": 0.03999, "close": 0.04051, "volume": 1340832.6, "close_time": 1770407999999, "quote_volume": 53955.862224, "trades": 426, "taker_buy_base": 769714.7, "taker_buy_quote": 31007.989289 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.04048, "high": 0.04056, "low": 0.04013, "close": 0.04023, "volume": 1804699.0, "close_time": 1770411599999, "quote_volume": 72701.510399, "trades": 965, "taker_buy_base": 879936.5, "taker_buy_quote": 35483.651692 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.04018, "high": 0.04058, "low": 0.04012, "close": 0.04058, "volume": 835069.3, "close_time": 1770415199999, "quote_volume": 33730.932474, "trades": 500, "taker_buy_base": 465722.2, "taker_buy_quote": 18823.787016 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.04058, "high": 0.0409, "low": 0.04056, "close": 0.0408, "volume": 1380093.5, "close_time": 1770418799999, "quote_volume": 56183.411123, "trades": 747, "taker_buy_base": 758470.2, "taker_buy_quote": 30883.565472 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0408, "high": 0.04093, "low": 0.04058, "close": 0.0406, "volume": 1058035.4, "close_time": 1770422399999, "quote_volume": 43104.874577, "trades": 628, "taker_buy_base": 302077.3, "taker_buy_quote": 12316.844761 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.04063, "high": 0.04077, "low": 0.04039, "close": 0.0405, "volume": 1881281.8, "close_time": 1770425999999, "quote_volume": 76265.739104, "trades": 1153, "taker_buy_base": 776651.5, "taker_buy_quote": 31492.12409 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.04051, "high": 0.04085, "low": 0.04041, "close": 0.04085, "volume": 2168606.1, "close_time": 1770429599999, "quote_volume": 88014.57608, "trades": 1600, "taker_buy_base": 1349835.2, "taker_buy_quote": 54812.643181 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.04084, "high": 0.04133, "low": 0.04074, "close": 0.04132, "volume": 2554477.1, "close_time": 1770433199999, "quote_volume": 104792.496284, "trades": 1123, "taker_buy_base": 2065002.1, "taker_buy_quote": 84743.720639 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.04132, "high": 0.04184, "low": 0.04131, "close": 0.04181, "volume": 2527771.4, "close_time": 1770436799999, "quote_volume": 105313.877531, "trades": 2110, "taker_buy_base": 1694311.1, "taker_buy_quote": 70557.42289 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.04182, "high": 0.04214, "low": 0.04162, "close": 0.04171, "volume": 3162363.7, "close_time": 1770440399999, "quote_volume": 132619.663568, "trades": 995, "taker_buy_base": 1968354.9, "taker_buy_quote": 82628.350131 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.04172, "high": 0.04173, "low": 0.04098, "close": 0.04106, "volume": 3486194.1, "close_time": 1770443999999, "quote_volume": 143855.070382, "trades": 528, "taker_buy_base": 889234.8, "taker_buy_quote": 36694.732706 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.04104, "high": 0.04125, "low": 0.04084, "close": 0.04084, "volume": 1112863.3, "close_time": 1770447599999, "quote_volume": 45672.367062, "trades": 320, "taker_buy_base": 369748.8, "taker_buy_quote": 15183.090585 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.04086, "high": 0.04092, "low": 0.04026, "close": 0.04058, "volume": 2366934.7, "close_time": 1770451199999, "quote_volume": 96030.889835, "trades": 823, "taker_buy_base": 904883.3, "taker_buy_quote": 36751.683457 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.04054, "high": 0.04076, "low": 0.04042, "close": 0.04069, "volume": 878853.3, "close_time": 1770454799999, "quote_volume": 35670.104493, "trades": 316, "taker_buy_base": 429651.5, "taker_buy_quote": 17439.278374 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0407, "high": 0.04081, "low": 0.04051, "close": 0.04066, "volume": 563948.8, "close_time": 1770458399999, "quote_volume": 22948.084276, "trades": 351, "taker_buy_base": 216168.6, "taker_buy_quote": 8799.580204 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.04062, "high": 0.04074, "low": 0.04026, "close": 0.0404, "volume": 1205905.4, "close_time": 1770461999999, "quote_volume": 48842.681225, "trades": 460, "taker_buy_base": 433703.5, "taker_buy_quote": 17568.964582 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.04042, "high": 0.04046, "low": 0.04014, "close": 0.04032, "volume": 1036999.8, "close_time": 1770465599999, "quote_volume": 41717.483921, "trades": 501, "taker_buy_base": 434630.9, "taker_buy_quote": 17483.566332 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.04029, "high": 0.04127, "low": 0.04029, "close": 0.04104, "volume": 3072236.9, "close_time": 1770469199999, "quote_volume": 125709.126596, "trades": 664, "taker_buy_base": 2363874.3, "taker_buy_quote": 96693.568143 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.04107, "high": 0.04118, "low": 0.04078, "close": 0.04089, "volume": 1446294.7, "close_time": 1770472799999, "quote_volume": 59270.090896, "trades": 559, "taker_buy_base": 791011.3, "taker_buy_quote": 32446.950827 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.04091, "high": 0.04091, "low": 0.04052, "close": 0.04065, "volume": 766113.4, "close_time": 1770476399999, "quote_volume": 31189.891736, "trades": 391, "taker_buy_base": 206991.0, "taker_buy_quote": 8432.985648 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.04067, "high": 0.04114, "low": 0.04056, "close": 0.04094, "volume": 1985687.0, "close_time": 1770479999999, "quote_volume": 81224.834103, "trades": 626, "taker_buy_base": 1109572.3, "taker_buy_quote": 45424.131261 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.04091, "high": 0.04139, "low": 0.0408, "close": 0.041, "volume": 3241572.1, "close_time": 1770483599999, "quote_volume": 133254.278036, "trades": 789, "taker_buy_base": 1664078.3, "taker_buy_quote": 68457.327529 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.04099, "high": 0.04155, "low": 0.04091, "close": 0.04154, "volume": 1864650.5, "close_time": 1770487199999, "quote_volume": 77115.651754, "trades": 539, "taker_buy_base": 1093442.3, "taker_buy_quote": 45211.196291 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.04155, "high": 0.04179, "low": 0.04139, "close": 0.04171, "volume": 2704129.2, "close_time": 1770490799999, "quote_volume": 112536.219842, "trades": 1476, "taker_buy_base": 1423955.6, "taker_buy_quote": 59282.9498 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.04168, "high": 0.04173, "low": 0.04155, "close": 0.0416, "volume": 304693.1, "close_time": 1770494399999, "quote_volume": 12683.209778, "trades": 318, "taker_buy_base": 174789.5, "taker_buy_quote": 7276.669793 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.04163, "high": 0.04172, "low": 0.04132, "close": 0.04172, "volume": 1226274.9, "close_time": 1770497999999, "quote_volume": 50898.305329, "trades": 461, "taker_buy_base": 609224.2, "taker_buy_quote": 25285.209294 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.04172, "high": 0.04178, "low": 0.04164, "close": 0.04168, "volume": 526894.7, "close_time": 1770501599999, "quote_volume": 21982.298638, "trades": 350, "taker_buy_base": 327275.1, "taker_buy_quote": 13657.892958 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.04167, "high": 0.042, "low": 0.04144, "close": 0.04179, "volume": 3103657.9, "close_time": 1770505199999, "quote_volume": 129657.01218, "trades": 1049, "taker_buy_base": 1949890.5, "taker_buy_quote": 81506.831567 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.04179, "high": 0.04192, "low": 0.04157, "close": 0.0416, "volume": 1406301.4, "close_time": 1770508799999, "quote_volume": 58751.869808, "trades": 458, "taker_buy_base": 769119.3, "taker_buy_quote": 32157.680877 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.04161, "high": 0.04216, "low": 0.0416, "close": 0.04213, "volume": 2997241.8, "close_time": 1770512399999, "quote_volume": 125581.992404, "trades": 1381, "taker_buy_base": 2208830.9, "taker_buy_quote": 92555.393559 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.04212, "high": 0.04278, "low": 0.04212, "close": 0.04253, "volume": 4660167.3, "close_time": 1770515999999, "quote_volume": 197748.208732, "trades": 1189, "taker_buy_base": 2653189.1, "taker_buy_quote": 112652.158366 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.04256, "high": 0.04275, "low": 0.04245, "close": 0.04275, "volume": 1442939.6, "close_time": 1770519599999, "quote_volume": 61486.420212, "trades": 209, "taker_buy_base": 906830.7, "taker_buy_quote": 38642.397009 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.04276, "high": 0.04293, "low": 0.04273, "close": 0.04284, "volume": 1435594.6, "close_time": 1770523199999, "quote_volume": 61516.837898, "trades": 274, "taker_buy_base": 726667.7, "taker_buy_quote": 31133.491836 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.04283, "high": 0.04317, "low": 0.04281, "close": 0.04315, "volume": 3529381.6, "close_time": 1770526799999, "quote_volume": 151800.198764, "trades": 670, "taker_buy_base": 2481923.7, "taker_buy_quote": 106743.793259 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.04315, "high": 0.04325, "low": 0.04309, "close": 0.04313, "volume": 767402.3, "close_time": 1770530399999, "quote_volume": 33146.847444, "trades": 312, "taker_buy_base": 541697.3, "taker_buy_quote": 23396.946892 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.04313, "high": 0.04323, "low": 0.04295, "close": 0.04318, "volume": 976255.8, "close_time": 1770533999999, "quote_volume": 42068.518687, "trades": 354, "taker_buy_base": 625330.3, "taker_buy_quote": 26941.580469 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.04318, "high": 0.04331, "low": 0.04296, "close": 0.0433, "volume": 2472473.1, "close_time": 1770537599999, "quote_volume": 106614.325091, "trades": 732, "taker_buy_base": 1830740.0, "taker_buy_quote": 78973.759322 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0433, "high": 0.0442, "low": 0.04311, "close": 0.04389, "volume": 7224667.5, "close_time": 1770541199999, "quote_volume": 315898.834608, "trades": 1697, "taker_buy_base": 4882702.6, "taker_buy_quote": 213592.647218 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.04389, "high": 0.04411, "low": 0.04341, "close": 0.04344, "volume": 5314146.2, "close_time": 1770544799999, "quote_volume": 232167.335144, "trades": 1720, "taker_buy_base": 2667595.3, "taker_buy_quote": 116693.938506 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.04343, "high": 0.04355, "low": 0.04276, "close": 0.04291, "volume": 3152968.3, "close_time": 1770548399999, "quote_volume": 135695.151071, "trades": 1072, "taker_buy_base": 995359.0, "taker_buy_quote": 42820.04409 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0429, "high": 0.04309, "low": 0.04282, "close": 0.04309, "volume": 1044531.5, "close_time": 1770551999999, "quote_volume": 44902.417107, "trades": 482, "taker_buy_base": 553676.7, "taker_buy_quote": 23802.076451 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.04308, "high": 0.04349, "low": 0.04301, "close": 0.04339, "volume": 2006863.2, "close_time": 1770555599999, "quote_volume": 86889.856039, "trades": 635, "taker_buy_base": 1234789.8, "taker_buy_quote": 53468.023885 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0434, "high": 0.04351, "low": 0.04313, "close": 0.0432, "volume": 1028317.8, "close_time": 1770559199999, "quote_volume": 44550.037387, "trades": 395, "taker_buy_base": 535822.6, "taker_buy_quote": 23230.583231 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.04325, "high": 0.04333, "low": 0.04307, "close": 0.04314, "volume": 984513.1, "close_time": 1770562799999, "quote_volume": 42464.695366, "trades": 365, "taker_buy_base": 349219.3, "taker_buy_quote": 15071.223265 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.04315, "high": 0.04334, "low": 0.04296, "close": 0.04323, "volume": 958082.4, "close_time": 1770566399999, "quote_volume": 41301.258731, "trades": 367, "taker_buy_base": 399919.1, "taker_buy_quote": 17257.134016 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0432, "high": 0.04324, "low": 0.04231, "close": 0.04236, "volume": 2363278.8, "close_time": 1770569999999, "quote_volume": 101102.967036, "trades": 526, "taker_buy_base": 393719.0, "taker_buy_quote": 16870.291844 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.04242, "high": 0.04277, "low": 0.04242, "close": 0.04276, "volume": 958096.0, "close_time": 1770573599999, "quote_volume": 40845.234427, "trades": 255, "taker_buy_base": 581685.0, "taker_buy_quote": 24805.548689 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.04276, "high": 0.04293, "low": 0.04253, "close": 0.04282, "volume": 1369511.3, "close_time": 1770577199999, "quote_volume": 58584.414731, "trades": 660, "taker_buy_base": 710876.5, "taker_buy_quote": 30407.121347 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.04282, "high": 0.04293, "low": 0.04273, "close": 0.04293, "volume": 799159.6, "close_time": 1770580799999, "quote_volume": 34237.02519, "trades": 2050, "taker_buy_base": 615066.1, "taker_buy_quote": 26349.473812 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.04292, "high": 0.04294, "low": 0.04253, "close": 0.04262, "volume": 694533.5, "close_time": 1770584399999, "quote_volume": 29675.134458, "trades": 750, "taker_buy_base": 350737.2, "taker_buy_quote": 14996.835394 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.04261, "high": 0.04268, "low": 0.04224, "close": 0.04236, "volume": 1287116.0, "close_time": 1770587999999, "quote_volume": 54691.428514, "trades": 468, "taker_buy_base": 618761.8, "taker_buy_quote": 26327.654256 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.04235, "high": 0.04259, "low": 0.04234, "close": 0.04258, "volume": 406972.0, "close_time": 1770591599999, "quote_volume": 17294.672053, "trades": 333, "taker_buy_base": 166803.3, "taker_buy_quote": 7091.108498 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.04258, "high": 0.04289, "low": 0.04196, "close": 0.04223, "volume": 3878656.4, "close_time": 1770595199999, "quote_volume": 164329.268975, "trades": 1121, "taker_buy_base": 1808887.7, "taker_buy_quote": 76732.61818 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.04222, "high": 0.04241, "low": 0.04201, "close": 0.04219, "volume": 937195.6, "close_time": 1770598799999, "quote_volume": 39531.958912, "trades": 513, "taker_buy_base": 381666.1, "taker_buy_quote": 16110.746517 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.04214, "high": 0.04225, "low": 0.04177, "close": 0.04202, "volume": 1079910.4, "close_time": 1770602399999, "quote_volume": 45305.483005, "trades": 520, "taker_buy_base": 364372.7, "taker_buy_quote": 15291.523758 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.04202, "high": 0.0423, "low": 0.04196, "close": 0.04215, "volume": 784155.1, "close_time": 1770605999999, "quote_volume": 33049.652511, "trades": 383, "taker_buy_base": 467015.6, "taker_buy_quote": 19686.53226 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.04213, "high": 0.04238, "low": 0.04207, "close": 0.04235, "volume": 482649.8, "close_time": 1770609599999, "quote_volume": 20387.907766, "trades": 338, "taker_buy_base": 282695.6, "taker_buy_quote": 11945.59048 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.04236, "high": 0.04238, "low": 0.04222, "close": 0.04231, "volume": 546960.4, "close_time": 1770613199999, "quote_volume": 23146.61055, "trades": 403, "taker_buy_base": 144448.2, "taker_buy_quote": 6113.014694 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.04232, "high": 0.04238, "low": 0.04218, "close": 0.04234, "volume": 485845.2, "close_time": 1770616799999, "quote_volume": 20544.593787, "trades": 404, "taker_buy_base": 212037.8, "taker_buy_quote": 8967.591824 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.04234, "high": 0.04234, "low": 0.04157, "close": 0.04178, "volume": 1819248.8, "close_time": 1770620399999, "quote_volume": 76063.993229, "trades": 695, "taker_buy_base": 515655.2, "taker_buy_quote": 21557.237773 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.04176, "high": 0.04184, "low": 0.04151, "close": 0.04158, "volume": 3019134.0, "close_time": 1770623999999, "quote_volume": 125713.961562, "trades": 847, "taker_buy_base": 1280062.9, "taker_buy_quote": 53321.930261 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.04158, "high": 0.0417, "low": 0.04115, "close": 0.04129, "volume": 1663197.4, "close_time": 1770627599999, "quote_volume": 68814.242177, "trades": 530, "taker_buy_base": 584116.6, "taker_buy_quote": 24178.395127 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0413, "high": 0.04181, "low": 0.04121, "close": 0.04174, "volume": 1306891.3, "close_time": 1770631199999, "quote_volume": 54247.063881, "trades": 503, "taker_buy_base": 946343.3, "taker_buy_quote": 39304.210291 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.04174, "high": 0.04186, "low": 0.04106, "close": 0.04125, "volume": 3645620.4, "close_time": 1770634799999, "quote_volume": 151010.11565, "trades": 1392, "taker_buy_base": 1563830.3, "taker_buy_quote": 64774.918535 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.04126, "high": 0.04138, "low": 0.04114, "close": 0.04134, "volume": 781911.9, "close_time": 1770638399999, "quote_volume": 32294.839295, "trades": 336, "taker_buy_base": 547380.8, "taker_buy_quote": 22610.681701 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.04136, "high": 0.04154, "low": 0.04131, "close": 0.04153, "volume": 1046310.7, "close_time": 1770641999999, "quote_volume": 43354.099253, "trades": 451, "taker_buy_base": 718782.1, "taker_buy_quote": 29776.559821 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.04153, "high": 0.04178, "low": 0.04145, "close": 0.04151, "volume": 888915.4, "close_time": 1770645599999, "quote_volume": 37001.043503, "trades": 409, "taker_buy_base": 514341.3, "taker_buy_quote": 21415.139912 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.04152, "high": 0.04183, "low": 0.04136, "close": 0.04179, "volume": 1117651.3, "close_time": 1770649199999, "quote_volume": 46491.784417, "trades": 363, "taker_buy_base": 639619.4, "taker_buy_quote": 26641.091203 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.04183, "high": 0.04212, "low": 0.04173, "close": 0.042, "volume": 1314355.9, "close_time": 1770652799999, "quote_volume": 55122.47309, "trades": 455, "taker_buy_base": 862222.0, "taker_buy_quote": 36152.271079 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.04199, "high": 0.04245, "low": 0.0418, "close": 0.04245, "volume": 1500420.1, "close_time": 1770656399999, "quote_volume": 63229.05598, "trades": 539, "taker_buy_base": 932145.2, "taker_buy_quote": 39314.08493 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.04245, "high": 0.04277, "low": 0.0424, "close": 0.04265, "volume": 2090842.5, "close_time": 1770659999999, "quote_volume": 89009.7585, "trades": 606, "taker_buy_base": 1493332.7, "taker_buy_quote": 63580.077459 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.04266, "high": 0.04269, "low": 0.04239, "close": 0.04262, "volume": 575477.0, "close_time": 1770663599999, "quote_volume": 24482.542819, "trades": 275, "taker_buy_base": 395591.5, "taker_buy_quote": 16830.475529 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.04261, "high": 0.04289, "low": 0.04259, "close": 0.04286, "volume": 853125.7, "close_time": 1770667199999, "quote_volume": 36477.263021, "trades": 417, "taker_buy_base": 651586.0, "taker_buy_quote": 27863.460252 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.04285, "high": 0.04293, "low": 0.04264, "close": 0.04292, "volume": 586545.7, "close_time": 1770670799999, "quote_volume": 25102.496913, "trades": 275, "taker_buy_base": 349722.2, "taker_buy_quote": 14966.452411 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.04292, "high": 0.04296, "low": 0.04261, "close": 0.04295, "volume": 931805.6, "close_time": 1770674399999, "quote_volume": 39861.978098, "trades": 460, "taker_buy_base": 430118.4, "taker_buy_quote": 18418.85832 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.04295, "high": 0.0431, "low": 0.04289, "close": 0.04304, "volume": 2225841.6, "close_time": 1770677999999, "quote_volume": 95691.433103, "trades": 597, "taker_buy_base": 1563928.7, "taker_buy_quote": 67243.142996 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.04302, "high": 0.04341, "low": 0.04302, "close": 0.04341, "volume": 1617443.3, "close_time": 1770681599999, "quote_volume": 69988.629324, "trades": 475, "taker_buy_base": 1239261.1, "taker_buy_quote": 53629.268515 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.04341, "high": 0.04381, "low": 0.0431, "close": 0.04381, "volume": 2822247.7, "close_time": 1770685199999, "quote_volume": 122605.946672, "trades": 728, "taker_buy_base": 1661654.1, "taker_buy_quote": 72260.589447 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.04381, "high": 0.04399, "low": 0.04376, "close": 0.04397, "volume": 943083.6, "close_time": 1770688799999, "quote_volume": 41407.850162, "trades": 402, "taker_buy_base": 618745.0, "taker_buy_quote": 27172.310225 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.04397, "high": 0.04398, "low": 0.04368, "close": 0.04384, "volume": 820499.4, "close_time": 1770692399999, "quote_volume": 35954.438584, "trades": 370, "taker_buy_base": 356083.3, "taker_buy_quote": 15610.354063 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.04383, "high": 0.0441, "low": 0.04364, "close": 0.0441, "volume": 4583941.0, "close_time": 1770695999999, "quote_volume": 201434.672269, "trades": 762, "taker_buy_base": 3373049.2, "taker_buy_quote": 148267.483976 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.04408, "high": 0.04443, "low": 0.04406, "close": 0.04424, "volume": 1803787.7, "close_time": 1770699599999, "quote_volume": 79817.900519, "trades": 616, "taker_buy_base": 1109598.9, "taker_buy_quote": 49093.812973 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.04425, "high": 0.04437, "low": 0.04385, "close": 0.04432, "volume": 3165894.9, "close_time": 1770703199999, "quote_volume": 139586.932881, "trades": 741, "taker_buy_base": 1161644.8, "taker_buy_quote": 51225.948029 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.04432, "high": 0.04443, "low": 0.04396, "close": 0.04422, "volume": 1947005.4, "close_time": 1770706799999, "quote_volume": 86098.110081, "trades": 644, "taker_buy_base": 624395.9, "taker_buy_quote": 27626.489398 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.04415, "high": 0.04447, "low": 0.04415, "close": 0.04425, "volume": 2128667.7, "close_time": 1770710399999, "quote_volume": 94248.741252, "trades": 621, "taker_buy_base": 1471783.3, "taker_buy_quote": 65160.045419 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.04426, "high": 0.0445, "low": 0.04409, "close": 0.04434, "volume": 1778319.3, "close_time": 1770713999999, "quote_volume": 78827.281042, "trades": 540, "taker_buy_base": 1082586.8, "taker_buy_quote": 48025.694438 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.04429, "high": 0.04443, "low": 0.04371, "close": 0.04371, "volume": 3169896.2, "close_time": 1770717599999, "quote_volume": 139968.897959, "trades": 708, "taker_buy_base": 1696677.8, "taker_buy_quote": 75096.564743 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.04373, "high": 0.04381, "low": 0.04323, "close": 0.04332, "volume": 1721756.6, "close_time": 1770721199999, "quote_volume": 74835.610883, "trades": 495, "taker_buy_base": 638775.1, "taker_buy_quote": 27778.45283 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0433, "high": 0.04338, "low": 0.04295, "close": 0.04303, "volume": 1229587.1, "close_time": 1770724799999, "quote_volume": 53038.462902, "trades": 298, "taker_buy_base": 432155.7, "taker_buy_quote": 18648.366017 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.04313, "high": 0.04322, "low": 0.0427, "close": 0.04287, "volume": 1001218.5, "close_time": 1770728399999, "quote_volume": 42937.730828, "trades": 261, "taker_buy_base": 244767.3, "taker_buy_quote": 10502.751359 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.04285, "high": 0.04333, "low": 0.0427, "close": 0.04321, "volume": 881835.9, "close_time": 1770731999999, "quote_volume": 38054.875707, "trades": 234, "taker_buy_base": 640777.9, "taker_buy_quote": 27657.577069 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.04316, "high": 0.04333, "low": 0.04273, "close": 0.04293, "volume": 974829.8, "close_time": 1770735599999, "quote_volume": 41889.07646, "trades": 239, "taker_buy_base": 383205.2, "taker_buy_quote": 16486.143801 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.04291, "high": 0.04322, "low": 0.04285, "close": 0.04297, "volume": 574780.2, "close_time": 1770739199999, "quote_volume": 24762.972203, "trades": 186, "taker_buy_base": 342723.4, "taker_buy_quote": 14772.398552 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.04296, "high": 0.0432, "low": 0.04279, "close": 0.04307, "volume": 856663.0, "close_time": 1770742799999, "quote_volume": 36842.578081, "trades": 218, "taker_buy_base": 430867.0, "taker_buy_quote": 18562.598878 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.04307, "high": 0.04316, "low": 0.04295, "close": 0.04298, "volume": 227050.7, "close_time": 1770746399999, "quote_volume": 9784.900324, "trades": 98, "taker_buy_base": 111250.2, "taker_buy_quote": 4795.973049 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.04298, "high": 0.04299, "low": 0.04225, "close": 0.04245, "volume": 1389399.0, "close_time": 1770749999999, "quote_volume": 59206.890785, "trades": 426, "taker_buy_base": 229042.4, "taker_buy_quote": 9763.302612 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.04241, "high": 0.04262, "low": 0.04231, "close": 0.04244, "volume": 237200.7, "close_time": 1770753599999, "quote_volume": 10074.428027, "trades": 166, "taker_buy_base": 120471.1, "taker_buy_quote": 5124.501225 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.04244, "high": 0.04263, "low": 0.04237, "close": 0.04259, "volume": 116731.3, "close_time": 1770757199999, "quote_volume": 4956.461069, "trades": 64, "taker_buy_base": 86510.9, "taker_buy_quote": 3673.346568 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.04264, "high": 0.04266, "low": 0.04238, "close": 0.04251, "volume": 519083.7, "close_time": 1770760799999, "quote_volume": 22092.959821, "trades": 169, "taker_buy_base": 398722.6, "taker_buy_quote": 16976.971999 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0425, "high": 0.04262, "low": 0.04246, "close": 0.04251, "volume": 173576.9, "close_time": 1770764399999, "quote_volume": 7386.323604, "trades": 61, "taker_buy_base": 111310.5, "taker_buy_quote": 4734.444772 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.04251, "high": 0.04264, "low": 0.04247, "close": 0.0426, "volume": 515406.9, "close_time": 1770767999999, "quote_volume": 21922.682727, "trades": 171, "taker_buy_base": 252311.9, "taker_buy_quote": 10729.694222 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.04254, "high": 0.04272, "low": 0.04253, "close": 0.04259, "volume": 463753.6, "close_time": 1770771599999, "quote_volume": 19779.772057, "trades": 209, "taker_buy_base": 204365.5, "taker_buy_quote": 8718.846362 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.04251, "high": 0.04251, "low": 0.04227, "close": 0.04227, "volume": 480314.5, "close_time": 1770775199999, "quote_volume": 20345.933218, "trades": 104, "taker_buy_base": 161791.4, "taker_buy_quote": 6853.982735 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.04227, "high": 0.04227, "low": 0.04165, "close": 0.04165, "volume": 2059663.1, "close_time": 1770778799999, "quote_volume": 86520.599548, "trades": 534, "taker_buy_base": 419360.7, "taker_buy_quote": 17647.791048 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.04165, "high": 0.04167, "low": 0.04115, "close": 0.04128, "volume": 2361333.2, "close_time": 1770782399999, "quote_volume": 97785.731324, "trades": 494, "taker_buy_base": 874261.7, "taker_buy_quote": 36228.477563 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.04133, "high": 0.04134, "low": 0.04067, "close": 0.04068, "volume": 1380171.6, "close_time": 1770785999999, "quote_volume": 56596.136041, "trades": 372, "taker_buy_base": 140089.2, "taker_buy_quote": 5762.219844 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.04074, "high": 0.04099, "low": 0.04068, "close": 0.04082, "volume": 773522.5, "close_time": 1770789599999, "quote_volume": 31593.542964, "trades": 278, "taker_buy_base": 476697.9, "taker_buy_quote": 19479.535952 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.04081, "high": 0.04085, "low": 0.04053, "close": 0.04053, "volume": 517596.5, "close_time": 1770793199999, "quote_volume": 21057.40608, "trades": 303, "taker_buy_base": 173771.6, "taker_buy_quote": 7081.256211 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.04054, "high": 0.04091, "low": 0.0403, "close": 0.04068, "volume": 1327192.7, "close_time": 1770796799999, "quote_volume": 53903.493593, "trades": 404, "taker_buy_base": 849318.6, "taker_buy_quote": 34574.955823 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.04068, "high": 0.04094, "low": 0.04068, "close": 0.04084, "volume": 910414.1, "close_time": 1770800399999, "quote_volume": 37193.292084, "trades": 304, "taker_buy_base": 487015.5, "taker_buy_quote": 19897.648079 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.04087, "high": 0.04095, "low": 0.04053, "close": 0.04059, "volume": 916913.7, "close_time": 1770803999999, "quote_volume": 37324.481303, "trades": 247, "taker_buy_base": 468841.9, "taker_buy_quote": 19111.880624 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0406, "high": 0.04081, "low": 0.04051, "close": 0.04055, "volume": 950971.0, "close_time": 1770807599999, "quote_volume": 38699.539156, "trades": 223, "taker_buy_base": 364269.1, "taker_buy_quote": 14832.354467 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.04053, "high": 0.04081, "low": 0.0405, "close": 0.04075, "volume": 422738.6, "close_time": 1770811199999, "quote_volume": 17202.485684, "trades": 81, "taker_buy_base": 155234.2, "taker_buy_quote": 6316.006549 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.04072, "high": 0.0408, "low": 0.04063, "close": 0.04074, "volume": 398411.9, "close_time": 1770814799999, "quote_volume": 16215.838841, "trades": 81, "taker_buy_base": 306093.8, "taker_buy_quote": 12459.589449 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.04076, "high": 0.04115, "low": 0.04072, "close": 0.04095, "volume": 1687922.3, "close_time": 1770818399999, "quote_volume": 69100.72134, "trades": 342, "taker_buy_base": 896528.3, "taker_buy_quote": 36716.537913 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.04095, "high": 0.04143, "low": 0.04055, "close": 0.0406, "volume": 2101576.7, "close_time": 1770821999999, "quote_volume": 86064.730866, "trades": 558, "taker_buy_base": 889756.7, "taker_buy_quote": 36517.314371 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.04062, "high": 0.04137, "low": 0.04011, "close": 0.04119, "volume": 4171239.4, "close_time": 1770825599999, "quote_volume": 169938.576647, "trades": 753, "taker_buy_base": 2424184.3, "taker_buy_quote": 98896.276554 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.04127, "high": 0.04177, "low": 0.0412, "close": 0.04154, "volume": 2159893.6, "close_time": 1770829199999, "quote_volume": 89697.781982, "trades": 340, "taker_buy_base": 1318440.1, "taker_buy_quote": 54749.622052 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.04159, "high": 0.04231, "low": 0.04139, "close": 0.04193, "volume": 3529482.2, "close_time": 1770832799999, "quote_volume": 147773.65183, "trades": 1489, "taker_buy_base": 1913886.5, "taker_buy_quote": 80253.845463 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.04192, "high": 0.04245, "low": 0.04184, "close": 0.04241, "volume": 844551.0, "close_time": 1770836399999, "quote_volume": 35662.629248, "trades": 385, "taker_buy_base": 597607.2, "taker_buy_quote": 25264.983299 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.04229, "high": 0.04276, "low": 0.04226, "close": 0.04256, "volume": 2015122.7, "close_time": 1770839999999, "quote_volume": 85725.187314, "trades": 668, "taker_buy_base": 1648176.6, "taker_buy_quote": 70106.464619 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.04253, "high": 0.04261, "low": 0.04232, "close": 0.0424, "volume": 899856.4, "close_time": 1770843599999, "quote_volume": 38179.069566, "trades": 246, "taker_buy_base": 302026.9, "taker_buy_quote": 12817.275472 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.04233, "high": 0.04253, "low": 0.04212, "close": 0.04229, "volume": 1283468.5, "close_time": 1770847199999, "quote_volume": 54315.329406, "trades": 246, "taker_buy_base": 613410.3, "taker_buy_quote": 25982.326825 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.04228, "high": 0.04229, "low": 0.04185, "close": 0.04191, "volume": 777573.1, "close_time": 1770850799999, "quote_volume": 32709.178151, "trades": 208, "taker_buy_base": 92143.8, "taker_buy_quote": 3876.760592 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0419, "high": 0.04209, "low": 0.04168, "close": 0.04181, "volume": 1653309.2, "close_time": 1770854399999, "quote_volume": 69133.490031, "trades": 214, "taker_buy_base": 999579.6, "taker_buy_quote": 41800.774874 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0419, "high": 0.04203, "low": 0.04177, "close": 0.04192, "volume": 889112.5, "close_time": 1770857999999, "quote_volume": 37250.453544, "trades": 178, "taker_buy_base": 530792.3, "taker_buy_quote": 22241.889913 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.04195, "high": 0.04204, "low": 0.04185, "close": 0.0419, "volume": 311564.8, "close_time": 1770861599999, "quote_volume": 13069.512831, "trades": 85, "taker_buy_base": 251451.1, "taker_buy_quote": 10547.364739 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.04187, "high": 0.04201, "low": 0.04177, "close": 0.04179, "volume": 543532.0, "close_time": 1770865199999, "quote_volume": 22773.796676, "trades": 151, "taker_buy_base": 202207.9, "taker_buy_quote": 8473.49607 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.04182, "high": 0.04187, "low": 0.04157, "close": 0.04159, "volume": 823770.8, "close_time": 1770868799999, "quote_volume": 34368.818952, "trades": 175, "taker_buy_base": 317687.6, "taker_buy_quote": 13263.849607 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.04159, "high": 0.04162, "low": 0.04125, "close": 0.04132, "volume": 915361.4, "close_time": 1770872399999, "quote_volume": 37912.006401, "trades": 221, "taker_buy_base": 200132.4, "taker_buy_quote": 8283.772608 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.04132, "high": 0.04137, "low": 0.04107, "close": 0.04131, "volume": 578655.2, "close_time": 1770875999999, "quote_volume": 23864.429956, "trades": 192, "taker_buy_base": 115619.1, "taker_buy_quote": 4771.411097 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.04135, "high": 0.04163, "low": 0.04132, "close": 0.0416, "volume": 764055.2, "close_time": 1770879599999, "quote_volume": 31727.445505, "trades": 151, "taker_buy_base": 559858.7, "taker_buy_quote": 23243.51122 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.04164, "high": 0.04166, "low": 0.04134, "close": 0.04138, "volume": 787253.1, "close_time": 1770883199999, "quote_volume": 32647.094841, "trades": 178, "taker_buy_base": 180468.6, "taker_buy_quote": 7484.158507 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0414, "high": 0.04143, "low": 0.04108, "close": 0.04123, "volume": 517980.1, "close_time": 1770886799999, "quote_volume": 21357.492462, "trades": 199, "taker_buy_base": 74246.4, "taker_buy_quote": 3069.605172 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.04125, "high": 0.0418, "low": 0.04121, "close": 0.0417, "volume": 886926.5, "close_time": 1770890399999, "quote_volume": 36886.567307, "trades": 271, "taker_buy_base": 752297.1, "taker_buy_quote": 31281.471449 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0417, "high": 0.04171, "low": 0.04133, "close": 0.04156, "volume": 424889.4, "close_time": 1770893999999, "quote_volume": 17619.871756, "trades": 136, "taker_buy_base": 63982.4, "taker_buy_quote": 2655.654416 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.04149, "high": 0.04168, "low": 0.0414, "close": 0.04156, "volume": 644023.7, "close_time": 1770897599999, "quote_volume": 26744.139897, "trades": 176, "taker_buy_base": 261600.2, "taker_buy_quote": 10867.908113 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.04152, "high": 0.04152, "low": 0.04104, "close": 0.04106, "volume": 878231.6, "close_time": 1770901199999, "quote_volume": 36179.225306, "trades": 197, "taker_buy_base": 165951.7, "taker_buy_quote": 6837.547291 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.04109, "high": 0.04127, "low": 0.04088, "close": 0.04124, "volume": 993829.1, "close_time": 1770904799999, "quote_volume": 40805.776764, "trades": 241, "taker_buy_base": 471115.6, "taker_buy_quote": 19365.823938 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.04113, "high": 0.04113, "low": 0.04086, "close": 0.04091, "volume": 420633.4, "close_time": 1770908399999, "quote_volume": 17229.701611, "trades": 170, "taker_buy_base": 92727.8, "taker_buy_quote": 3799.079061 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.04088, "high": 0.04104, "low": 0.04065, "close": 0.04065, "volume": 624178.2, "close_time": 1770911999999, "quote_volume": 25455.260267, "trades": 275, "taker_buy_base": 91396.2, "taker_buy_quote": 3727.552625 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.04065, "high": 0.04074, "low": 0.04003, "close": 0.04009, "volume": 2922508.8, "close_time": 1770915599999, "quote_volume": 117788.92086, "trades": 507, "taker_buy_base": 811236.8, "taker_buy_quote": 32694.094645 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.04009, "high": 0.04021, "low": 0.03982, "close": 0.03991, "volume": 2891771.7, "close_time": 1770919199999, "quote_volume": 115586.42184, "trades": 410, "taker_buy_base": 1063754.9, "taker_buy_quote": 42525.683421 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.03993, "high": 0.04012, "low": 0.03987, "close": 0.04005, "volume": 3433443.3, "close_time": 1770922799999, "quote_volume": 137360.332921, "trades": 409, "taker_buy_base": 2364217.2, "taker_buy_quote": 94609.249634 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.04004, "high": 0.04031, "low": 0.03996, "close": 0.04011, "volume": 1408434.8, "close_time": 1770926399999, "quote_volume": 56481.907014, "trades": 308, "taker_buy_base": 902430.6, "taker_buy_quote": 36220.293046 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.04019, "high": 0.04026, "low": 0.04008, "close": 0.04021, "volume": 720108.8, "close_time": 1770929999999, "quote_volume": 28926.841251, "trades": 446, "taker_buy_base": 369111.6, "taker_buy_quote": 14818.936812 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.04023, "high": 0.04038, "low": 0.04022, "close": 0.04023, "volume": 173096.1, "close_time": 1770933599999, "quote_volume": 6980.57097, "trades": 74, "taker_buy_base": 107614.7, "taker_buy_quote": 4341.951893 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.04021, "high": 0.04052, "low": 0.04013, "close": 0.04052, "volume": 338022.9, "close_time": 1770937199999, "quote_volume": 13640.840167, "trades": 113, "taker_buy_base": 244618.3, "taker_buy_quote": 9885.67125 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0405, "high": 0.04054, "low": 0.04037, "close": 0.0404, "volume": 860905.8, "close_time": 1770940799999, "quote_volume": 34806.360109, "trades": 217, "taker_buy_base": 538985.2, "taker_buy_quote": 21799.646448 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.04035, "high": 0.04056, "low": 0.04008, "close": 0.04028, "volume": 3216075.4, "close_time": 1770944399999, "quote_volume": 129796.651577, "trades": 579, "taker_buy_base": 1568902.9, "taker_buy_quote": 63341.706755 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.04022, "high": 0.04038, "low": 0.0399, "close": 0.03998, "volume": 1686612.4, "close_time": 1770947999999, "quote_volume": 67523.743143, "trades": 265, "taker_buy_base": 547761.7, "taker_buy_quote": 21945.839634 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.04001, "high": 0.04009, "low": 0.03979, "close": 0.04001, "volume": 2953100.6, "close_time": 1770951599999, "quote_volume": 117961.927119, "trades": 415, "taker_buy_base": 1604995.9, "taker_buy_quote": 64136.967312 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.03999, "high": 0.04004, "low": 0.03985, "close": 0.03991, "volume": 2167672.3, "close_time": 1770955199999, "quote_volume": 86570.318545, "trades": 353, "taker_buy_base": 910747.8, "taker_buy_quote": 36382.338167 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0399, "high": 0.03996, "low": 0.03982, "close": 0.03991, "volume": 2220898.8, "close_time": 1770958799999, "quote_volume": 88597.085487, "trades": 338, "taker_buy_base": 906014.2, "taker_buy_quote": 36156.99207 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.03993, "high": 0.03995, "low": 0.03986, "close": 0.03987, "volume": 548703.1, "close_time": 1770962399999, "quote_volume": 21894.456197, "trades": 106, "taker_buy_base": 278895.9, "taker_buy_quote": 11136.167662 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.03986, "high": 0.03999, "low": 0.03986, "close": 0.03994, "volume": 1465839.0, "close_time": 1770965999999, "quote_volume": 58546.408459, "trades": 260, "taker_buy_base": 918048.2, "taker_buy_quote": 36674.104548 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.03996, "high": 0.03996, "low": 0.03984, "close": 0.03991, "volume": 1047034.0, "close_time": 1770969599999, "quote_volume": 41777.238447, "trades": 265, "taker_buy_base": 471990.4, "taker_buy_quote": 18836.365177 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0399, "high": 0.04003, "low": 0.0399, "close": 0.04, "volume": 1367792.8, "close_time": 1770973199999, "quote_volume": 54680.324095, "trades": 162, "taker_buy_base": 1176618.8, "taker_buy_quote": 47038.805873 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.04, "high": 0.04024, "low": 0.03996, "close": 0.04024, "volume": 1769820.8, "close_time": 1770976799999, "quote_volume": 70886.469064, "trades": 272, "taker_buy_base": 1363444.4, "taker_buy_quote": 54625.278316 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.04024, "high": 0.04037, "low": 0.04022, "close": 0.04024, "volume": 518947.3, "close_time": 1770980399999, "quote_volume": 20914.193858, "trades": 120, "taker_buy_base": 320693.3, "taker_buy_quote": 12924.662706 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.04024, "high": 0.0403, "low": 0.04011, "close": 0.0403, "volume": 487781.1, "close_time": 1770983999999, "quote_volume": 19607.931716, "trades": 147, "taker_buy_base": 326745.5, "taker_buy_quote": 13134.235413 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.04027, "high": 0.04042, "low": 0.04022, "close": 0.04031, "volume": 283992.0, "close_time": 1770987599999, "quote_volume": 11452.680152, "trades": 72, "taker_buy_base": 211209.7, "taker_buy_quote": 8515.356082 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.04033, "high": 0.04054, "low": 0.04031, "close": 0.04052, "volume": 602937.9, "close_time": 1770991199999, "quote_volume": 24393.63383, "trades": 144, "taker_buy_base": 388512.9, "taker_buy_quote": 15723.661305 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.04052, "high": 0.04052, "low": 0.04014, "close": 0.04039, "volume": 1605470.9, "close_time": 1770994799999, "quote_volume": 64701.772865, "trades": 432, "taker_buy_base": 499927.8, "taker_buy_quote": 20161.634869 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0404, "high": 0.04088, "low": 0.04034, "close": 0.04087, "volume": 1727421.3, "close_time": 1770998399999, "quote_volume": 70227.888689, "trades": 617, "taker_buy_base": 997100.1, "taker_buy_quote": 40558.602629 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.04087, "high": 0.04121, "low": 0.0408, "close": 0.04108, "volume": 886098.3, "close_time": 1771001999999, "quote_volume": 36368.690405, "trades": 397, "taker_buy_base": 601282.1, "taker_buy_quote": 24678.19999 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.04108, "high": 0.04108, "low": 0.04067, "close": 0.04088, "volume": 1023974.6, "close_time": 1771005599999, "quote_volume": 41805.66365, "trades": 463, "taker_buy_base": 333345.1, "taker_buy_quote": 13618.992814 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.04086, "high": 0.04111, "low": 0.04077, "close": 0.04108, "volume": 875767.1, "close_time": 1771009199999, "quote_volume": 35848.49831, "trades": 464, "taker_buy_base": 507193.1, "taker_buy_quote": 20780.485384 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.04108, "high": 0.04144, "low": 0.04104, "close": 0.04143, "volume": 850549.7, "close_time": 1771012799999, "quote_volume": 35080.246979, "trades": 461, "taker_buy_base": 685023.1, "taker_buy_quote": 28253.258383 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.04144, "high": 0.04144, "low": 0.0411, "close": 0.04114, "volume": 751708.8, "close_time": 1771016399999, "quote_volume": 31018.077513, "trades": 395, "taker_buy_base": 242264.4, "taker_buy_quote": 9999.140786 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.04118, "high": 0.04142, "low": 0.04118, "close": 0.0413, "volume": 549327.3, "close_time": 1771019999999, "quote_volume": 22705.045263, "trades": 331, "taker_buy_base": 247564.1, "taker_buy_quote": 10233.255992 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0413, "high": 0.04142, "low": 0.04126, "close": 0.04137, "volume": 791218.0, "close_time": 1771023599999, "quote_volume": 32701.837416, "trades": 430, "taker_buy_base": 312641.7, "taker_buy_quote": 12921.210925 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.04139, "high": 0.04142, "low": 0.04111, "close": 0.04114, "volume": 989713.6, "close_time": 1771027199999, "quote_volume": 40895.66247, "trades": 419, "taker_buy_base": 252156.8, "taker_buy_quote": 10426.966378 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.04115, "high": 0.04149, "low": 0.04105, "close": 0.04144, "volume": 1900848.4, "close_time": 1771030799999, "quote_volume": 78546.247496, "trades": 565, "taker_buy_base": 890796.4, "taker_buy_quote": 36789.996876 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.04144, "high": 0.04144, "low": 0.0413, "close": 0.04141, "volume": 466402.6, "close_time": 1771034399999, "quote_volume": 19303.35536, "trades": 377, "taker_buy_base": 240067.5, "taker_buy_quote": 9937.262788 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.04141, "high": 0.04162, "low": 0.0413, "close": 0.04162, "volume": 1063415.2, "close_time": 1771037999999, "quote_volume": 44051.536032, "trades": 496, "taker_buy_base": 747274.1, "taker_buy_quote": 30966.508213 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.04162, "high": 0.04204, "low": 0.04159, "close": 0.04204, "volume": 1371693.4, "close_time": 1771041599999, "quote_volume": 57336.919828, "trades": 581, "taker_buy_base": 780589.5, "taker_buy_quote": 32643.850537 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.04204, "high": 0.04205, "low": 0.04186, "close": 0.04197, "volume": 661878.8, "close_time": 1771045199999, "quote_volume": 27792.422381, "trades": 236, "taker_buy_base": 274239.8, "taker_buy_quote": 11514.033868 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.04195, "high": 0.0421, "low": 0.04187, "close": 0.0421, "volume": 727937.8, "close_time": 1771048799999, "quote_volume": 30589.375709, "trades": 389, "taker_buy_base": 347210.2, "taker_buy_quote": 14590.685728 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0421, "high": 0.04258, "low": 0.04209, "close": 0.04257, "volume": 1151721.7, "close_time": 1771052399999, "quote_volume": 48756.284035, "trades": 678, "taker_buy_base": 867129.6, "taker_buy_quote": 36711.038185 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.04258, "high": 0.04259, "low": 0.04217, "close": 0.04228, "volume": 1045295.8, "close_time": 1771055999999, "quote_volume": 44286.62183, "trades": 561, "taker_buy_base": 491695.1, "taker_buy_quote": 20833.548935 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.04225, "high": 0.04273, "low": 0.0422, "close": 0.04273, "volume": 2193543.5, "close_time": 1771059599999, "quote_volume": 93152.987135, "trades": 538, "taker_buy_base": 1639961.6, "taker_buy_quote": 69636.43186 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.04273, "high": 0.04284, "low": 0.04266, "close": 0.04281, "volume": 494578.5, "close_time": 1771063199999, "quote_volume": 21155.026509, "trades": 391, "taker_buy_base": 287541.4, "taker_buy_quote": 12300.128785 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.04281, "high": 0.04283, "low": 0.04245, "close": 0.04248, "volume": 1069279.7, "close_time": 1771066799999, "quote_volume": 45500.163327, "trades": 376, "taker_buy_base": 627597.4, "taker_buy_quote": 26706.906738 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.04249, "high": 0.04262, "low": 0.04198, "close": 0.04204, "volume": 4616007.2, "close_time": 1771070399999, "quote_volume": 195689.525808, "trades": 760, "taker_buy_base": 3054130.4, "taker_buy_quote": 129664.429288 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.04201, "high": 0.04201, "low": 0.04156, "close": 0.04176, "volume": 1431125.1, "close_time": 1771073999999, "quote_volume": 59798.870065, "trades": 350, "taker_buy_base": 595768.4, "taker_buy_quote": 24880.446674 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.04177, "high": 0.04182, "low": 0.04156, "close": 0.04168, "volume": 1123349.8, "close_time": 1771077599999, "quote_volume": 46808.25199, "trades": 420, "taker_buy_base": 289940.2, "taker_buy_quote": 12083.777164 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0417, "high": 0.04194, "low": 0.04159, "close": 0.04182, "volume": 1007605.8, "close_time": 1771081199999, "quote_volume": 42147.179336, "trades": 423, "taker_buy_base": 579293.1, "taker_buy_quote": 24228.024208 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.04181, "high": 0.04194, "low": 0.04172, "close": 0.04188, "volume": 581017.6, "close_time": 1771084799999, "quote_volume": 24314.460331, "trades": 364, "taker_buy_base": 302894.9, "taker_buy_quote": 12677.4619 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.04188, "high": 0.04189, "low": 0.04156, "close": 0.04179, "volume": 712479.6, "close_time": 1771088399999, "quote_volume": 29690.820025, "trades": 347, "taker_buy_base": 248819.5, "taker_buy_quote": 10367.438774 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.04178, "high": 0.04192, "low": 0.04164, "close": 0.04168, "volume": 830619.5, "close_time": 1771091999999, "quote_volume": 34708.081641, "trades": 421, "taker_buy_base": 519139.6, "taker_buy_quote": 21692.842803 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.04167, "high": 0.04173, "low": 0.04151, "close": 0.04158, "volume": 619427.4, "close_time": 1771095599999, "quote_volume": 25767.907933, "trades": 302, "taker_buy_base": 217627.8, "taker_buy_quote": 9054.889159 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.04159, "high": 0.0419, "low": 0.04158, "close": 0.04181, "volume": 790661.0, "close_time": 1771099199999, "quote_volume": 33059.633765, "trades": 378, "taker_buy_base": 605053.4, "taker_buy_quote": 25298.867771 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.04182, "high": 0.04189, "low": 0.04157, "close": 0.04173, "volume": 501717.9, "close_time": 1771102799999, "quote_volume": 20904.0595, "trades": 311, "taker_buy_base": 231763.1, "taker_buy_quote": 9654.77444 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.04174, "high": 0.04184, "low": 0.04134, "close": 0.04159, "volume": 889415.3, "close_time": 1771106399999, "quote_volume": 36970.042287, "trades": 361, "taker_buy_base": 337318.9, "taker_buy_quote": 14040.718354 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.04155, "high": 0.04171, "low": 0.04147, "close": 0.04165, "volume": 394201.8, "close_time": 1771109999999, "quote_volume": 16414.187696, "trades": 380, "taker_buy_base": 250833.9, "taker_buy_quote": 10446.612004 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.04164, "high": 0.0417, "low": 0.04153, "close": 0.04163, "volume": 507849.4, "close_time": 1771113599999, "quote_volume": 21143.567912, "trades": 408, "taker_buy_base": 179615.6, "taker_buy_quote": 7477.617577 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.04161, "high": 0.04173, "low": 0.04137, "close": 0.04152, "volume": 806210.1, "close_time": 1771117199999, "quote_volume": 33466.556524, "trades": 445, "taker_buy_base": 299010.0, "taker_buy_quote": 12420.578059 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.04149, "high": 0.04165, "low": 0.04136, "close": 0.04156, "volume": 520978.2, "close_time": 1771120799999, "quote_volume": 21625.245497, "trades": 476, "taker_buy_base": 216973.6, "taker_buy_quote": 9004.100971 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.04153, "high": 0.04163, "low": 0.04124, "close": 0.04151, "volume": 648020.7, "close_time": 1771124399999, "quote_volume": 26843.270165, "trades": 394, "taker_buy_base": 212038.7, "taker_buy_quote": 8775.47316 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.04152, "high": 0.04161, "low": 0.04125, "close": 0.0416, "volume": 679255.4, "close_time": 1771127999999, "quote_volume": 28164.053562, "trades": 375, "taker_buy_base": 383891.6, "taker_buy_quote": 15922.757103 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.04161, "high": 0.04181, "low": 0.04158, "close": 0.04166, "volume": 687230.5, "close_time": 1771131599999, "quote_volume": 28653.890719, "trades": 360, "taker_buy_base": 493066.7, "taker_buy_quote": 20558.759289 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.04168, "high": 0.04187, "low": 0.04167, "close": 0.04184, "volume": 754485.7, "close_time": 1771135199999, "quote_volume": 31533.698945, "trades": 272, "taker_buy_base": 382042.8, "taker_buy_quote": 15970.316457 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.04183, "high": 0.04201, "low": 0.04183, "close": 0.04198, "volume": 741333.9, "close_time": 1771138799999, "quote_volume": 31100.660998, "trades": 410, "taker_buy_base": 522261.2, "taker_buy_quote": 21908.872566 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.04198, "high": 0.04202, "low": 0.04189, "close": 0.04192, "volume": 546297.7, "close_time": 1771142399999, "quote_volume": 22933.712295, "trades": 287, "taker_buy_base": 350590.9, "taker_buy_quote": 14720.33223 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0419, "high": 0.042, "low": 0.04139, "close": 0.04158, "volume": 1533039.8, "close_time": 1771145999999, "quote_volume": 63805.252881, "trades": 500, "taker_buy_base": 631831.0, "taker_buy_quote": 26319.648518 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.04158, "high": 0.04167, "low": 0.0415, "close": 0.04153, "volume": 580610.5, "close_time": 1771149599999, "quote_volume": 24145.115511, "trades": 346, "taker_buy_base": 275089.9, "taker_buy_quote": 11444.111411 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0415, "high": 0.0416, "low": 0.04132, "close": 0.0415, "volume": 579062.9, "close_time": 1771153199999, "quote_volume": 24007.054617, "trades": 323, "taker_buy_base": 193728.8, "taker_buy_quote": 8037.780931 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0415, "high": 0.04158, "low": 0.04141, "close": 0.04148, "volume": 229423.6, "close_time": 1771156799999, "quote_volume": 9522.677259, "trades": 266, "taker_buy_base": 84214.7, "taker_buy_quote": 3495.50719 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.04147, "high": 0.04149, "low": 0.04054, "close": 0.04055, "volume": 2968220.7, "close_time": 1771160399999, "quote_volume": 121597.674114, "trades": 834, "taker_buy_base": 1605261.5, "taker_buy_quote": 65755.968322 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.04055, "high": 0.04081, "low": 0.04027, "close": 0.04041, "volume": 1637183.6, "close_time": 1771163999999, "quote_volume": 66352.77146, "trades": 544, "taker_buy_base": 737478.6, "taker_buy_quote": 29897.39949 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.04042, "high": 0.04065, "low": 0.0404, "close": 0.04058, "volume": 919077.4, "close_time": 1771167599999, "quote_volume": 37266.702657, "trades": 429, "taker_buy_base": 677065.8, "taker_buy_quote": 27454.930747 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.04056, "high": 0.04069, "low": 0.04045, "close": 0.04054, "volume": 443876.8, "close_time": 1771171199999, "quote_volume": 18013.733478, "trades": 422, "taker_buy_base": 208688.6, "taker_buy_quote": 8471.484051 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.04053, "high": 0.04067, "low": 0.04036, "close": 0.04067, "volume": 1722983.3, "close_time": 1771174799999, "quote_volume": 69845.316399, "trades": 597, "taker_buy_base": 1313953.8, "taker_buy_quote": 53279.362897 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.04067, "high": 0.04086, "low": 0.04024, "close": 0.04048, "volume": 3043199.2, "close_time": 1771178399999, "quote_volume": 123493.71467, "trades": 779, "taker_buy_base": 1567645.2, "taker_buy_quote": 63657.011525 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.04047, "high": 0.04057, "low": 0.0403, "close": 0.04034, "volume": 488056.9, "close_time": 1771181999999, "quote_volume": 19745.821082, "trades": 264, "taker_buy_base": 207030.8, "taker_buy_quote": 8381.8908 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.04034, "high": 0.04046, "low": 0.04017, "close": 0.0403, "volume": 1356011.5, "close_time": 1771185599999, "quote_volume": 54655.810658, "trades": 507, "taker_buy_base": 463397.0, "taker_buy_quote": 18692.599769 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0403, "high": 0.04046, "low": 0.04023, "close": 0.0404, "volume": 434310.8, "close_time": 1771189199999, "quote_volume": 17523.161377, "trades": 302, "taker_buy_base": 185913.6, "taker_buy_quote": 7498.679602 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0404, "high": 0.04056, "low": 0.04039, "close": 0.04055, "volume": 378896.0, "close_time": 1771192799999, "quote_volume": 15343.825569, "trades": 310, "taker_buy_base": 281085.1, "taker_buy_quote": 11383.945998 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.04054, "high": 0.04083, "low": 0.04051, "close": 0.04083, "volume": 1100400.6, "close_time": 1771196399999, "quote_volume": 44780.251258, "trades": 477, "taker_buy_base": 693904.7, "taker_buy_quote": 28229.959224 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.04082, "high": 0.04126, "low": 0.04072, "close": 0.04124, "volume": 2262575.7, "close_time": 1771199999999, "quote_volume": 92882.165596, "trades": 787, "taker_buy_base": 1140603.6, "taker_buy_quote": 46796.162721 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.04123, "high": 0.04136, "low": 0.04099, "close": 0.04108, "volume": 1778423.1, "close_time": 1771203599999, "quote_volume": 73307.898225, "trades": 457, "taker_buy_base": 1365213.2, "taker_buy_quote": 56301.950754 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.04107, "high": 0.04134, "low": 0.04105, "close": 0.0412, "volume": 1118202.5, "close_time": 1771207199999, "quote_volume": 46123.666987, "trades": 432, "taker_buy_base": 414177.0, "taker_buy_quote": 17083.760877 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.04117, "high": 0.04134, "low": 0.0411, "close": 0.04134, "volume": 732514.6, "close_time": 1771210799999, "quote_volume": 30187.245379, "trades": 376, "taker_buy_base": 351454.9, "taker_buy_quote": 14482.770915 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.04134, "high": 0.04176, "low": 0.04134, "close": 0.0417, "volume": 1950808.3, "close_time": 1771214399999, "quote_volume": 81014.840398, "trades": 586, "taker_buy_base": 1159319.2, "taker_buy_quote": 48145.431593 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.04174, "high": 0.04209, "low": 0.04174, "close": 0.04209, "volume": 1789433.7, "close_time": 1771217999999, "quote_volume": 75092.784578, "trades": 506, "taker_buy_base": 1199305.5, "taker_buy_quote": 50329.210405 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.04209, "high": 0.04211, "low": 0.0417, "close": 0.04196, "volume": 1211044.9, "close_time": 1771221599999, "quote_volume": 50775.675384, "trades": 405, "taker_buy_base": 364856.8, "taker_buy_quote": 15300.294402 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.04196, "high": 0.04201, "low": 0.04188, "close": 0.04199, "volume": 661095.9, "close_time": 1771225199999, "quote_volume": 27751.715793, "trades": 367, "taker_buy_base": 471184.5, "taker_buy_quote": 19781.945252 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.042, "high": 0.04202, "low": 0.04179, "close": 0.04191, "volume": 632484.6, "close_time": 1771228799999, "quote_volume": 26526.442308, "trades": 380, "taker_buy_base": 372155.3, "taker_buy_quote": 15611.180578 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0419, "high": 0.042, "low": 0.04187, "close": 0.04198, "volume": 388477.9, "close_time": 1771232399999, "quote_volume": 16288.766629, "trades": 293, "taker_buy_base": 212073.9, "taker_buy_quote": 8891.307894 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.04198, "high": 0.04223, "low": 0.04196, "close": 0.04223, "volume": 4793968.1, "close_time": 1771235999999, "quote_volume": 201596.910763, "trades": 811, "taker_buy_base": 4276823.8, "taker_buy_quote": 179842.265475 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.04222, "high": 0.0423, "low": 0.04214, "close": 0.04217, "volume": 1234717.5, "close_time": 1771239599999, "quote_volume": 52164.873376, "trades": 580, "taker_buy_base": 707882.6, "taker_buy_quote": 29907.554057 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.04217, "high": 0.04217, "low": 0.04189, "close": 0.042, "volume": 1531865.9, "close_time": 1771243199999, "quote_volume": 64355.501343, "trades": 512, "taker_buy_base": 803827.0, "taker_buy_quote": 33768.929493 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.042, "high": 0.04243, "low": 0.04196, "close": 0.04243, "volume": 2577320.4, "close_time": 1771246799999, "quote_volume": 108571.926297, "trades": 751, "taker_buy_base": 2091411.0, "taker_buy_quote": 88091.622478 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.04243, "high": 0.04258, "low": 0.04148, "close": 0.04159, "volume": 5161259.4, "close_time": 1771250399999, "quote_volume": 217162.453294, "trades": 1300, "taker_buy_base": 1758348.9, "taker_buy_quote": 74044.55879 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.04159, "high": 0.04191, "low": 0.04115, "close": 0.04149, "volume": 3852427.3, "close_time": 1771253999999, "quote_volume": 160235.246841, "trades": 781, "taker_buy_base": 770794.8, "taker_buy_quote": 32120.813024 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.04146, "high": 0.04171, "low": 0.04107, "close": 0.04132, "volume": 4495359.5, "close_time": 1771257599999, "quote_volume": 185687.480229, "trades": 1262, "taker_buy_base": 2293522.6, "taker_buy_quote": 94914.875065 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.04132, "high": 0.0416, "low": 0.04127, "close": 0.0416, "volume": 772092.9, "close_time": 1771261199999, "quote_volume": 32034.906546, "trades": 515, "taker_buy_base": 526334.6, "taker_buy_quote": 21835.095271 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0416, "high": 0.04175, "low": 0.0415, "close": 0.04174, "volume": 764494.7, "close_time": 1771264799999, "quote_volume": 31823.695976, "trades": 373, "taker_buy_base": 423898.0, "taker_buy_quote": 17654.396689 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.04175, "high": 0.04224, "low": 0.04171, "close": 0.04224, "volume": 3058294.8, "close_time": 1771268399999, "quote_volume": 128488.903972, "trades": 842, "taker_buy_base": 2675096.0, "taker_buy_quote": 112373.817412 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.04224, "high": 0.04248, "low": 0.04217, "close": 0.04246, "volume": 1526959.3, "close_time": 1771271999999, "quote_volume": 64654.692214, "trades": 714, "taker_buy_base": 829364.7, "taker_buy_quote": 35109.896228 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.04246, "high": 0.04268, "low": 0.04239, "close": 0.04265, "volume": 648481.2, "close_time": 1771275599999, "quote_volume": 27594.639562, "trades": 360, "taker_buy_base": 395998.9, "taker_buy_quote": 16858.078425 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.04267, "high": 0.04294, "low": 0.0426, "close": 0.04294, "volume": 1045491.8, "close_time": 1771279199999, "quote_volume": 44739.112381, "trades": 529, "taker_buy_base": 666899.1, "taker_buy_quote": 28542.178584 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.04293, "high": 0.04325, "low": 0.04281, "close": 0.04292, "volume": 3087704.7, "close_time": 1771282799999, "quote_volume": 132756.288139, "trades": 704, "taker_buy_base": 2060381.3, "taker_buy_quote": 88616.025165 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.04293, "high": 0.04318, "low": 0.0429, "close": 0.04316, "volume": 560491.3, "close_time": 1771286399999, "quote_volume": 24135.723672, "trades": 318, "taker_buy_base": 293026.9, "taker_buy_quote": 12623.926634 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.04315, "high": 0.04315, "low": 0.04257, "close": 0.043, "volume": 1777050.6, "close_time": 1771289999999, "quote_volume": 76115.685538, "trades": 527, "taker_buy_base": 820038.7, "taker_buy_quote": 35142.842004 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.04299, "high": 0.04312, "low": 0.04297, "close": 0.0431, "volume": 684861.6, "close_time": 1771293599999, "quote_volume": 29479.987824, "trades": 316, "taker_buy_base": 414882.1, "taker_buy_quote": 17858.438007 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.04309, "high": 0.04319, "low": 0.04288, "close": 0.0429, "volume": 805526.7, "close_time": 1771297199999, "quote_volume": 34658.294831, "trades": 341, "taker_buy_base": 353966.4, "taker_buy_quote": 15228.26884 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0429, "high": 0.04291, "low": 0.04229, "close": 0.04249, "volume": 6138527.3, "close_time": 1771300799999, "quote_volume": 261143.846456, "trades": 1503, "taker_buy_base": 2492793.5, "taker_buy_quote": 106033.431026 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.04247, "high": 0.04272, "low": 0.04243, "close": 0.0427, "volume": 700964.6, "close_time": 1771304399999, "quote_volume": 29843.885371, "trades": 318, "taker_buy_base": 422292.4, "taker_buy_quote": 17993.643076 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0427, "high": 0.04276, "low": 0.0425, "close": 0.04272, "volume": 576408.9, "close_time": 1771307999999, "quote_volume": 24573.611982, "trades": 260, "taker_buy_base": 223000.2, "taker_buy_quote": 9510.659998 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.04272, "high": 0.04292, "low": 0.04265, "close": 0.04268, "volume": 806866.9, "close_time": 1771311599999, "quote_volume": 34572.673372, "trades": 318, "taker_buy_base": 417304.8, "taker_buy_quote": 17876.319593 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.04268, "high": 0.04275, "low": 0.04255, "close": 0.0426, "volume": 864107.0, "close_time": 1771315199999, "quote_volume": 36818.081906, "trades": 255, "taker_buy_base": 534157.3, "taker_buy_quote": 22750.821145 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.04259, "high": 0.04272, "low": 0.04244, "close": 0.04251, "volume": 485789.6, "close_time": 1771318799999, "quote_volume": 20666.471988, "trades": 234, "taker_buy_base": 125902.8, "taker_buy_quote": 5357.520822 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.04251, "high": 0.04259, "low": 0.04248, "close": 0.04259, "volume": 269091.0, "close_time": 1771322399999, "quote_volume": 11446.422367, "trades": 252, "taker_buy_base": 171039.4, "taker_buy_quote": 7275.467085 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.04258, "high": 0.04267, "low": 0.042, "close": 0.04217, "volume": 3005470.2, "close_time": 1771325999999, "quote_volume": 127102.975295, "trades": 759, "taker_buy_base": 993762.0, "taker_buy_quote": 41993.800825 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.04217, "high": 0.04248, "low": 0.04217, "close": 0.04248, "volume": 728000.9, "close_time": 1771329599999, "quote_volume": 30842.26544, "trades": 371, "taker_buy_base": 485898.6, "taker_buy_quote": 20592.467827 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.04248, "high": 0.04294, "low": 0.04248, "close": 0.04274, "volume": 1734500.6, "close_time": 1771333199999, "quote_volume": 74186.285798, "trades": 600, "taker_buy_base": 1085040.8, "taker_buy_quote": 46373.537837 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.04272, "high": 0.04293, "low": 0.04268, "close": 0.04276, "volume": 1039755.9, "close_time": 1771336799999, "quote_volume": 44473.999554, "trades": 387, "taker_buy_base": 700189.8, "taker_buy_quote": 29947.564582 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.04274, "high": 0.04294, "low": 0.04201, "close": 0.04206, "volume": 2515389.7, "close_time": 1771340399999, "quote_volume": 106855.625766, "trades": 778, "taker_buy_base": 800648.4, "taker_buy_quote": 34054.996366 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.04217, "high": 0.04239, "low": 0.04193, "close": 0.04238, "volume": 1103172.4, "close_time": 1771343999999, "quote_volume": 46542.966522, "trades": 416, "taker_buy_base": 658371.6, "taker_buy_quote": 27797.537852 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.04238, "high": 0.0426, "low": 0.042, "close": 0.04218, "volume": 2181443.2, "close_time": 1771347599999, "quote_volume": 92268.853621, "trades": 619, "taker_buy_base": 723535.8, "taker_buy_quote": 30653.941582 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.04218, "high": 0.04232, "low": 0.042, "close": 0.04222, "volume": 557864.7, "close_time": 1771351199999, "quote_volume": 23507.248785, "trades": 294, "taker_buy_base": 208825.0, "taker_buy_quote": 8804.831708 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.04221, "high": 0.04255, "low": 0.04218, "close": 0.0425, "volume": 764264.7, "close_time": 1771354799999, "quote_volume": 32409.614608, "trades": 445, "taker_buy_base": 581533.2, "taker_buy_quote": 24660.536594 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0425, "high": 0.04258, "low": 0.04241, "close": 0.04253, "volume": 553417.7, "close_time": 1771358399999, "quote_volume": 23526.580151, "trades": 390, "taker_buy_base": 272253.2, "taker_buy_quote": 11572.47355 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.04252, "high": 0.04258, "low": 0.04217, "close": 0.04227, "volume": 768374.5, "close_time": 1771361999999, "quote_volume": 32486.507048, "trades": 275, "taker_buy_base": 260591.2, "taker_buy_quote": 11018.743545 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.04224, "high": 0.04246, "low": 0.04224, "close": 0.04246, "volume": 367589.6, "close_time": 1771365599999, "quote_volume": 15581.766555, "trades": 197, "taker_buy_base": 131068.1, "taker_buy_quote": 5557.015323 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.04246, "high": 0.04267, "low": 0.04244, "close": 0.04246, "volume": 1520305.3, "close_time": 1771369199999, "quote_volume": 64741.624443, "trades": 427, "taker_buy_base": 635058.7, "taker_buy_quote": 27038.244589 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.04247, "high": 0.04257, "low": 0.04227, "close": 0.04255, "volume": 1410812.9, "close_time": 1771372799999, "quote_volume": 59795.338105, "trades": 289, "taker_buy_base": 613934.4, "taker_buy_quote": 26006.173534 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.04255, "high": 0.0429, "low": 0.04255, "close": 0.04272, "volume": 2374933.3, "close_time": 1771376399999, "quote_volume": 101458.068865, "trades": 540, "taker_buy_base": 995964.6, "taker_buy_quote": 42523.345817 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.04271, "high": 0.04281, "low": 0.0425, "close": 0.04276, "volume": 1586788.7, "close_time": 1771379999999, "quote_volume": 67712.912492, "trades": 281, "taker_buy_base": 742776.8, "taker_buy_quote": 31662.118728 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.04276, "high": 0.04309, "low": 0.04273, "close": 0.04309, "volume": 1525918.3, "close_time": 1771383599999, "quote_volume": 65517.352058, "trades": 427, "taker_buy_base": 1011136.0, "taker_buy_quote": 43437.303663 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.04309, "high": 0.04309, "low": 0.04269, "close": 0.04288, "volume": 1759652.2, "close_time": 1771387199999, "quote_volume": 75294.293519, "trades": 367, "taker_buy_base": 1257109.4, "taker_buy_quote": 53761.808902 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.04283, "high": 0.04283, "low": 0.042, "close": 0.04275, "volume": 6666685.8, "close_time": 1771390799999, "quote_volume": 283104.635726, "trades": 1094, "taker_buy_base": 3227060.9, "taker_buy_quote": 137203.565797 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.04276, "high": 0.04303, "low": 0.04271, "close": 0.04291, "volume": 599662.9, "close_time": 1771394399999, "quote_volume": 25711.961877, "trades": 329, "taker_buy_base": 449071.1, "taker_buy_quote": 19254.393053 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.04288, "high": 0.04295, "low": 0.04273, "close": 0.04289, "volume": 389702.9, "close_time": 1771397999999, "quote_volume": 16688.33358, "trades": 331, "taker_buy_base": 215388.8, "taker_buy_quote": 9223.907632 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.04289, "high": 0.04317, "low": 0.04289, "close": 0.04317, "volume": 1028003.7, "close_time": 1771401599999, "quote_volume": 44284.499211, "trades": 373, "taker_buy_base": 648709.0, "taker_buy_quote": 27957.246563 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.04317, "high": 0.04334, "low": 0.04292, "close": 0.04301, "volume": 1214334.6, "close_time": 1771405199999, "quote_volume": 52438.546492, "trades": 499, "taker_buy_base": 751647.6, "taker_buy_quote": 32483.366471 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.04302, "high": 0.04319, "low": 0.043, "close": 0.04313, "volume": 448599.5, "close_time": 1771408799999, "quote_volume": 19325.483677, "trades": 349, "taker_buy_base": 226793.4, "taker_buy_quote": 9767.747934 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.04313, "high": 0.04339, "low": 0.04305, "close": 0.0432, "volume": 1490058.6, "close_time": 1771412399999, "quote_volume": 64520.907391, "trades": 398, "taker_buy_base": 645374.4, "taker_buy_quote": 27932.627164 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.04321, "high": 0.04327, "low": 0.04215, "close": 0.04264, "volume": 5605377.0, "close_time": 1771415999999, "quote_volume": 238665.883623, "trades": 654, "taker_buy_base": 2189591.5, "taker_buy_quote": 93401.269282 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.04263, "high": 0.04288, "low": 0.04245, "close": 0.0425, "volume": 2549240.9, "close_time": 1771419599999, "quote_volume": 108639.24414, "trades": 769, "taker_buy_base": 1239207.4, "taker_buy_quote": 52804.042219 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.04249, "high": 0.04277, "low": 0.04244, "close": 0.04273, "volume": 757764.7, "close_time": 1771423199999, "quote_volume": 32301.040216, "trades": 197, "taker_buy_base": 492530.0, "taker_buy_quote": 20991.461495 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.04274, "high": 0.04297, "low": 0.04263, "close": 0.04292, "volume": 1368507.5, "close_time": 1771426799999, "quote_volume": 58606.678419, "trades": 361, "taker_buy_base": 812759.3, "taker_buy_quote": 34792.590838 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.04292, "high": 0.04306, "low": 0.0427, "close": 0.04273, "volume": 1524410.4, "close_time": 1771430399999, "quote_volume": 65325.765756, "trades": 385, "taker_buy_base": 1116776.9, "taker_buy_quote": 47856.489347 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.04273, "high": 0.04276, "low": 0.04233, "close": 0.0425, "volume": 1770904.0, "close_time": 1771433999999, "quote_volume": 75320.05704, "trades": 457, "taker_buy_base": 921256.3, "taker_buy_quote": 39204.816512 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0425, "high": 0.0426, "low": 0.04224, "close": 0.04232, "volume": 1061258.0, "close_time": 1771437599999, "quote_volume": 44952.361304, "trades": 362, "taker_buy_base": 570008.3, "taker_buy_quote": 24147.142918 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.04231, "high": 0.04245, "low": 0.04202, "close": 0.04221, "volume": 749429.8, "close_time": 1771441199999, "quote_volume": 31634.81931, "trades": 347, "taker_buy_base": 231710.3, "taker_buy_quote": 9786.845551 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.04219, "high": 0.04239, "low": 0.04203, "close": 0.04215, "volume": 496200.8, "close_time": 1771444799999, "quote_volume": 20934.658166, "trades": 229, "taker_buy_base": 233827.1, "taker_buy_quote": 9868.023151 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.04219, "high": 0.04247, "low": 0.04212, "close": 0.04237, "volume": 1110993.6, "close_time": 1771448399999, "quote_volume": 47083.092668, "trades": 288, "taker_buy_base": 523332.7, "taker_buy_quote": 22176.917687 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.04236, "high": 0.04248, "low": 0.04222, "close": 0.04238, "volume": 801138.1, "close_time": 1771451999999, "quote_volume": 33967.884239, "trades": 281, "taker_buy_base": 369504.6, "taker_buy_quote": 15671.055541 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.04239, "high": 0.04255, "low": 0.04233, "close": 0.0425, "volume": 1285627.7, "close_time": 1771455599999, "quote_volume": 54618.912511, "trades": 358, "taker_buy_base": 934473.2, "taker_buy_quote": 39704.835412 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0425, "high": 0.04253, "low": 0.0424, "close": 0.04249, "volume": 765047.3, "close_time": 1771459199999, "quote_volume": 32494.97913, "trades": 400, "taker_buy_base": 496080.7, "taker_buy_quote": 21070.559466 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.04249, "high": 0.0425, "low": 0.04213, "close": 0.04244, "volume": 1090977.1, "close_time": 1771462799999, "quote_volume": 46140.848724, "trades": 383, "taker_buy_base": 640199.3, "taker_buy_quote": 27079.907002 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.04244, "high": 0.04252, "low": 0.04234, "close": 0.04246, "volume": 526593.8, "close_time": 1771466399999, "quote_volume": 22355.741499, "trades": 268, "taker_buy_base": 298972.9, "taker_buy_quote": 12694.736963 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.04247, "high": 0.0425, "low": 0.04231, "close": 0.04237, "volume": 339731.2, "close_time": 1771469999999, "quote_volume": 14403.222973, "trades": 307, "taker_buy_base": 169472.1, "taker_buy_quote": 7185.746122 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.04237, "high": 0.0425, "low": 0.04234, "close": 0.0425, "volume": 427642.2, "close_time": 1771473599999, "quote_volume": 18137.845519, "trades": 303, "taker_buy_base": 238676.1, "taker_buy_quote": 10122.011782 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0425, "high": 0.0425, "low": 0.04216, "close": 0.04217, "volume": 628701.0, "close_time": 1771477199999, "quote_volume": 26584.521186, "trades": 317, "taker_buy_base": 204893.4, "taker_buy_quote": 8665.716849 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.04218, "high": 0.04229, "low": 0.04202, "close": 0.04211, "volume": 991998.6, "close_time": 1771480799999, "quote_volume": 41791.024813, "trades": 578, "taker_buy_base": 635502.4, "taker_buy_quote": 26778.626061 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.04212, "high": 0.04218, "low": 0.04199, "close": 0.04204, "volume": 1381588.8, "close_time": 1771484399999, "quote_volume": 58151.083247, "trades": 555, "taker_buy_base": 751355.8, "taker_buy_quote": 31636.904802 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.04204, "high": 0.04209, "low": 0.04181, "close": 0.04197, "volume": 1187217.4, "close_time": 1771487999999, "quote_volume": 49754.442657, "trades": 423, "taker_buy_base": 632811.7, "taker_buy_quote": 26509.726957 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.04199, "high": 0.04205, "low": 0.04161, "close": 0.04183, "volume": 575831.0, "close_time": 1771491599999, "quote_volume": 24037.111122, "trades": 300, "taker_buy_base": 156390.1, "taker_buy_quote": 6532.945731 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.04184, "high": 0.04203, "low": 0.04163, "close": 0.04166, "volume": 880978.5, "close_time": 1771495199999, "quote_volume": 36913.237714, "trades": 351, "taker_buy_base": 379916.3, "taker_buy_quote": 15933.242779 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.04165, "high": 0.04194, "low": 0.04156, "close": 0.04189, "volume": 531900.1, "close_time": 1771498799999, "quote_volume": 22211.339663, "trades": 291, "taker_buy_base": 260308.5, "taker_buy_quote": 10885.88531 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.04188, "high": 0.04211, "low": 0.04172, "close": 0.0418, "volume": 710519.2, "close_time": 1771502399999, "quote_volume": 29758.845333, "trades": 332, "taker_buy_base": 372587.3, "taker_buy_quote": 15618.030681 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.04182, "high": 0.04197, "low": 0.04176, "close": 0.04189, "volume": 416309.6, "close_time": 1771505999999, "quote_volume": 17432.50506, "trades": 270, "taker_buy_base": 231520.0, "taker_buy_quote": 9698.906156 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0419, "high": 0.04191, "low": 0.04137, "close": 0.04152, "volume": 1432417.9, "close_time": 1771509599999, "quote_volume": 59561.057576, "trades": 493, "taker_buy_base": 406137.6, "taker_buy_quote": 16899.301444 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.04153, "high": 0.04175, "low": 0.04137, "close": 0.04163, "volume": 1356710.5, "close_time": 1771513199999, "quote_volume": 56375.477921, "trades": 571, "taker_buy_base": 661397.7, "taker_buy_quote": 27491.529246 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.04163, "high": 0.04177, "low": 0.04143, "close": 0.0417, "volume": 567528.8, "close_time": 1771516799999, "quote_volume": 23622.017835, "trades": 320, "taker_buy_base": 288494.2, "taker_buy_quote": 12010.70583 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.04164, "high": 0.04179, "low": 0.04143, "close": 0.04172, "volume": 749363.2, "close_time": 1771520399999, "quote_volume": 31210.139127, "trades": 285, "taker_buy_base": 384083.5, "taker_buy_quote": 16011.979848 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.04174, "high": 0.04196, "low": 0.04168, "close": 0.04181, "volume": 454882.7, "close_time": 1771523999999, "quote_volume": 19032.583319, "trades": 259, "taker_buy_base": 309536.7, "taker_buy_quote": 12952.26827 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.04181, "high": 0.042, "low": 0.04176, "close": 0.042, "volume": 312585.9, "close_time": 1771527599999, "quote_volume": 13092.822586, "trades": 262, "taker_buy_base": 203661.7, "taker_buy_quote": 8533.105952 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.042, "high": 0.04226, "low": 0.04194, "close": 0.04225, "volume": 697111.7, "close_time": 1771531199999, "quote_volume": 29360.102745, "trades": 362, "taker_buy_base": 553711.7, "taker_buy_quote": 23323.041733 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.04224, "high": 0.04227, "low": 0.04209, "close": 0.04219, "volume": 356423.5, "close_time": 1771534799999, "quote_volume": 15041.479191, "trades": 251, "taker_buy_base": 192377.7, "taker_buy_quote": 8118.60922 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.04218, "high": 0.04223, "low": 0.04209, "close": 0.04209, "volume": 196239.0, "close_time": 1771538399999, "quote_volume": 8272.008007, "trades": 195, "taker_buy_base": 107506.7, "taker_buy_quote": 4532.188159 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.04208, "high": 0.0422, "low": 0.04198, "close": 0.0422, "volume": 364032.4, "close_time": 1771541999999, "quote_volume": 15311.535303, "trades": 243, "taker_buy_base": 179925.4, "taker_buy_quote": 7571.638489 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.04221, "high": 0.04226, "low": 0.04205, "close": 0.04222, "volume": 563716.4, "close_time": 1771545599999, "quote_volume": 23788.64655, "trades": 347, "taker_buy_base": 269509.9, "taker_buy_quote": 11375.268531 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.04223, "high": 0.04239, "low": 0.04213, "close": 0.04237, "volume": 455181.2, "close_time": 1771549199999, "quote_volume": 19241.160112, "trades": 257, "taker_buy_base": 300622.5, "taker_buy_quote": 12710.456113 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.04237, "high": 0.04244, "low": 0.04231, "close": 0.0424, "volume": 849670.8, "close_time": 1771552799999, "quote_volume": 36014.815687, "trades": 418, "taker_buy_base": 349373.8, "taker_buy_quote": 14809.388594 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0424, "high": 0.04244, "low": 0.04228, "close": 0.04234, "volume": 433415.8, "close_time": 1771556399999, "quote_volume": 18369.0545, "trades": 262, "taker_buy_base": 200686.3, "taker_buy_quote": 8506.633464 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.04231, "high": 0.0425, "low": 0.04225, "close": 0.04245, "volume": 477568.8, "close_time": 1771559999999, "quote_volume": 20263.659105, "trades": 376, "taker_buy_base": 311441.8, "taker_buy_quote": 13216.963786 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.04243, "high": 0.0425, "low": 0.04226, "close": 0.0425, "volume": 466601.6, "close_time": 1771563599999, "quote_volume": 19779.741516, "trades": 281, "taker_buy_base": 350302.8, "taker_buy_quote": 14847.819101 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0425, "high": 0.04283, "low": 0.04239, "close": 0.04271, "volume": 1450546.9, "close_time": 1771567199999, "quote_volume": 61879.184716, "trades": 434, "taker_buy_base": 1129807.1, "taker_buy_quote": 48218.007655 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.04272, "high": 0.04283, "low": 0.04265, "close": 0.04281, "volume": 819846.6, "close_time": 1771570799999, "quote_volume": 35034.732724, "trades": 272, "taker_buy_base": 677246.6, "taker_buy_quote": 28934.529092 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.04281, "high": 0.04284, "low": 0.04272, "close": 0.04283, "volume": 510090.3, "close_time": 1771574399999, "quote_volume": 21823.807998, "trades": 263, "taker_buy_base": 443448.7, "taker_buy_quote": 18973.213592 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.04282, "high": 0.043, "low": 0.04269, "close": 0.04274, "volume": 842745.9, "close_time": 1771577999999, "quote_volume": 36076.24109, "trades": 424, "taker_buy_base": 658470.8, "taker_buy_quote": 28182.427747 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.04275, "high": 0.04293, "low": 0.04275, "close": 0.04292, "volume": 863259.7, "close_time": 1771581599999, "quote_volume": 36997.367183, "trades": 531, "taker_buy_base": 618144.0, "taker_buy_quote": 26493.089221 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.04292, "high": 0.04305, "low": 0.04276, "close": 0.04278, "volume": 2871098.0, "close_time": 1771585199999, "quote_volume": 123372.078859, "trades": 889, "taker_buy_base": 1670563.5, "taker_buy_quote": 71799.809903 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.04277, "high": 0.04284, "low": 0.04249, "close": 0.04249, "volume": 2050744.1, "close_time": 1771588799999, "quote_volume": 87441.056841, "trades": 684, "taker_buy_base": 875715.7, "taker_buy_quote": 37356.581102 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.04248, "high": 0.04278, "low": 0.04239, "close": 0.04271, "volume": 537960.0, "close_time": 1771592399999, "quote_volume": 22894.552984, "trades": 312, "taker_buy_base": 308873.0, "taker_buy_quote": 13157.686392 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.04266, "high": 0.04266, "low": 0.04236, "close": 0.04264, "volume": 707912.7, "close_time": 1771595999999, "quote_volume": 30059.672429, "trades": 309, "taker_buy_base": 286621.9, "taker_buy_quote": 12178.208519 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.04262, "high": 0.04324, "low": 0.04258, "close": 0.04319, "volume": 3432901.5, "close_time": 1771599599999, "quote_volume": 147623.19226, "trades": 670, "taker_buy_base": 2891236.7, "taker_buy_quote": 124343.432434 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0432, "high": 0.04377, "low": 0.04308, "close": 0.04377, "volume": 2668101.9, "close_time": 1771603199999, "quote_volume": 115897.324545, "trades": 787, "taker_buy_base": 1687028.2, "taker_buy_quote": 73313.953188 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.04374, "high": 0.04412, "low": 0.04342, "close": 0.04348, "volume": 4694029.3, "close_time": 1771606799999, "quote_volume": 204885.277812, "trades": 1255, "taker_buy_base": 3231711.4, "taker_buy_quote": 141002.350979 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.04344, "high": 0.04353, "low": 0.04317, "close": 0.04344, "volume": 1612075.8, "close_time": 1771610399999, "quote_volume": 70008.620241, "trades": 523, "taker_buy_base": 1099796.7, "taker_buy_quote": 47773.759917 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.04343, "high": 0.0435, "low": 0.04329, "close": 0.04347, "volume": 776039.6, "close_time": 1771613999999, "quote_volume": 33676.714567, "trades": 312, "taker_buy_base": 488338.8, "taker_buy_quote": 21192.523884 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.04346, "high": 0.04349, "low": 0.04332, "close": 0.04334, "volume": 637054.4, "close_time": 1771617599999, "quote_volume": 27669.32495, "trades": 302, "taker_buy_base": 428658.3, "taker_buy_quote": 18623.737442 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.04334, "high": 0.04347, "low": 0.04329, "close": 0.04345, "volume": 430405.7, "close_time": 1771621199999, "quote_volume": 18668.057121, "trades": 283, "taker_buy_base": 220501.9, "taker_buy_quote": 9562.546038 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.04345, "high": 0.04354, "low": 0.04338, "close": 0.0435, "volume": 633161.9, "close_time": 1771624799999, "quote_volume": 27526.370726, "trades": 260, "taker_buy_base": 468802.3, "taker_buy_quote": 20385.613099 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.04349, "high": 0.04362, "low": 0.04345, "close": 0.04355, "volume": 1053980.9, "close_time": 1771628399999, "quote_volume": 45877.583845, "trades": 377, "taker_buy_base": 760343.2, "taker_buy_quote": 33095.322253 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.04357, "high": 0.04362, "low": 0.04345, "close": 0.04356, "volume": 709438.2, "close_time": 1771631999999, "quote_volume": 30885.539343, "trades": 345, "taker_buy_base": 348566.7, "taker_buy_quote": 15171.997226 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.04357, "high": 0.04357, "low": 0.04332, "close": 0.04334, "volume": 554758.1, "close_time": 1771635599999, "quote_volume": 24099.587908, "trades": 322, "taker_buy_base": 210869.7, "taker_buy_quote": 9156.373042 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.04332, "high": 0.04357, "low": 0.0433, "close": 0.0435, "volume": 584633.8, "close_time": 1771639199999, "quote_volume": 25419.921538, "trades": 333, "taker_buy_base": 242949.2, "taker_buy_quote": 10566.455714 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0435, "high": 0.04357, "low": 0.04331, "close": 0.04334, "volume": 436433.7, "close_time": 1771642799999, "quote_volume": 18964.940348, "trades": 303, "taker_buy_base": 250410.7, "taker_buy_quote": 10878.3042 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.04334, "high": 0.04334, "low": 0.04311, "close": 0.0433, "volume": 764684.0, "close_time": 1771646399999, "quote_volume": 33040.297926, "trades": 313, "taker_buy_base": 313956.8, "taker_buy_quote": 13564.45662 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.04328, "high": 0.04336, "low": 0.04321, "close": 0.04335, "volume": 244673.5, "close_time": 1771649999999, "quote_volume": 10589.914386, "trades": 193, "taker_buy_base": 111115.0, "taker_buy_quote": 4810.125283 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.04332, "high": 0.04337, "low": 0.04301, "close": 0.04303, "volume": 849610.9, "close_time": 1771653599999, "quote_volume": 36659.377686, "trades": 334, "taker_buy_base": 432172.5, "taker_buy_quote": 18654.398365 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.04301, "high": 0.04304, "low": 0.04266, "close": 0.04275, "volume": 2165248.3, "close_time": 1771657199999, "quote_volume": 92739.746153, "trades": 259, "taker_buy_base": 677013.1, "taker_buy_quote": 29037.945189 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.04272, "high": 0.04309, "low": 0.04271, "close": 0.04309, "volume": 511757.5, "close_time": 1771660799999, "quote_volume": 21988.859021, "trades": 284, "taker_buy_base": 435687.4, "taker_buy_quote": 18723.923044 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0431, "high": 0.04321, "low": 0.04307, "close": 0.04321, "volume": 349380.0, "close_time": 1771664399999, "quote_volume": 15071.034422, "trades": 230, "taker_buy_base": 246883.0, "taker_buy_quote": 10649.699967 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.04321, "high": 0.04325, "low": 0.04292, "close": 0.04294, "volume": 491895.2, "close_time": 1771667999999, "quote_volume": 21189.205438, "trades": 303, "taker_buy_base": 223807.5, "taker_buy_quote": 9646.328029 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.04296, "high": 0.04306, "low": 0.0429, "close": 0.04299, "volume": 509226.0, "close_time": 1771671599999, "quote_volume": 21877.103167, "trades": 244, "taker_buy_base": 341565.7, "taker_buy_quote": 14674.639702 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.04298, "high": 0.04312, "low": 0.04296, "close": 0.04308, "volume": 274909.6, "close_time": 1771675199999, "quote_volume": 11832.14243, "trades": 247, "taker_buy_base": 154431.1, "taker_buy_quote": 6645.701127 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.04309, "high": 0.04309, "low": 0.04289, "close": 0.04299, "volume": 247996.7, "close_time": 1771678799999, "quote_volume": 10660.653333, "trades": 247, "taker_buy_base": 113590.7, "taker_buy_quote": 4884.045113 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.04296, "high": 0.04309, "low": 0.0429, "close": 0.04309, "volume": 269474.0, "close_time": 1771682399999, "quote_volume": 11581.479343, "trades": 132, "taker_buy_base": 165235.8, "taker_buy_quote": 7103.19338 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.04308, "high": 0.04321, "low": 0.04294, "close": 0.04315, "volume": 913612.1, "close_time": 1771685999999, "quote_volume": 39391.006308, "trades": 407, "taker_buy_base": 637672.2, "taker_buy_quote": 27488.857953 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.04316, "high": 0.04325, "low": 0.04303, "close": 0.04303, "volume": 836400.7, "close_time": 1771689599999, "quote_volume": 36095.454494, "trades": 410, "taker_buy_base": 450320.2, "taker_buy_quote": 19435.28523 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.04303, "high": 0.04308, "low": 0.04291, "close": 0.04291, "volume": 719676.7, "close_time": 1771693199999, "quote_volume": 30937.827263, "trades": 273, "taker_buy_base": 266761.0, "taker_buy_quote": 11470.993953 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.04292, "high": 0.043, "low": 0.04283, "close": 0.04297, "volume": 476592.0, "close_time": 1771696799999, "quote_volume": 20456.108557, "trades": 278, "taker_buy_base": 152179.3, "taker_buy_quote": 6532.810936 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.04299, "high": 0.04318, "low": 0.04298, "close": 0.04316, "volume": 318191.2, "close_time": 1771700399999, "quote_volume": 13715.406066, "trades": 232, "taker_buy_base": 168270.1, "taker_buy_quote": 7253.682199 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.04315, "high": 0.04319, "low": 0.04312, "close": 0.04317, "volume": 234244.2, "close_time": 1771703999999, "quote_volume": 10111.197467, "trades": 231, "taker_buy_base": 118462.2, "taker_buy_quote": 5114.162046 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.04316, "high": 0.04322, "low": 0.04296, "close": 0.043, "volume": 840044.3, "close_time": 1771707599999, "quote_volume": 36223.260415, "trades": 438, "taker_buy_base": 467941.0, "taker_buy_quote": 20183.03669 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.04301, "high": 0.04312, "low": 0.04295, "close": 0.0431, "volume": 534467.4, "close_time": 1771711199999, "quote_volume": 23005.341241, "trades": 362, "taker_buy_base": 212379.2, "taker_buy_quote": 9141.209919 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.04309, "high": 0.04309, "low": 0.04279, "close": 0.04288, "volume": 761031.7, "close_time": 1771714799999, "quote_volume": 32659.204576, "trades": 288, "taker_buy_base": 236549.3, "taker_buy_quote": 10154.988304 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.04289, "high": 0.04293, "low": 0.04282, "close": 0.04286, "volume": 546815.6, "close_time": 1771718399999, "quote_volume": 23448.345984, "trades": 304, "taker_buy_base": 351712.0, "taker_buy_quote": 15082.802771 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.04285, "high": 0.04312, "low": 0.04278, "close": 0.0431, "volume": 816609.1, "close_time": 1771721999999, "quote_volume": 35075.065215, "trades": 277, "taker_buy_base": 379286.3, "taker_buy_quote": 16290.103777 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.04308, "high": 0.04308, "low": 0.04288, "close": 0.04301, "volume": 276660.5, "close_time": 1771725599999, "quote_volume": 11886.815029, "trades": 278, "taker_buy_base": 184404.9, "taker_buy_quote": 7921.599791 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.04301, "high": 0.04306, "low": 0.04293, "close": 0.04303, "volume": 503574.5, "close_time": 1771729199999, "quote_volume": 21642.197924, "trades": 339, "taker_buy_base": 325363.3, "taker_buy_quote": 13980.399312 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.04302, "high": 0.04315, "low": 0.04269, "close": 0.04284, "volume": 1048224.6, "close_time": 1771732799999, "quote_volume": 44966.222822, "trades": 218, "taker_buy_base": 500617.6, "taker_buy_quote": 21449.26076 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.04285, "high": 0.04302, "low": 0.04285, "close": 0.04297, "volume": 269515.4, "close_time": 1771736399999, "quote_volume": 11582.270963, "trades": 72, "taker_buy_base": 125416.4, "taker_buy_quote": 5387.408085 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.04293, "high": 0.04301, "low": 0.0428, "close": 0.0428, "volume": 105203.3, "close_time": 1771739999999, "quote_volume": 4514.449872, "trades": 23, "taker_buy_base": 79021.9, "taker_buy_quote": 3389.215492 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.04282, "high": 0.04296, "low": 0.0428, "close": 0.04282, "volume": 256620.9, "close_time": 1771743599999, "quote_volume": 11006.029493, "trades": 59, "taker_buy_base": 159978.9, "taker_buy_quote": 6859.397674 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.04284, "high": 0.04293, "low": 0.04258, "close": 0.04288, "volume": 2048791.5, "close_time": 1771747199999, "quote_volume": 87624.344061, "trades": 488, "taker_buy_base": 858448.0, "taker_buy_quote": 36760.862006 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.04286, "high": 0.04286, "low": 0.04264, "close": 0.04274, "volume": 395417.8, "close_time": 1771750799999, "quote_volume": 16920.441748, "trades": 177, "taker_buy_base": 98243.5, "taker_buy_quote": 4197.830428 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.04273, "high": 0.04291, "low": 0.04272, "close": 0.0429, "volume": 237027.2, "close_time": 1771754399999, "quote_volume": 10160.956918, "trades": 202, "taker_buy_base": 94044.6, "taker_buy_quote": 4031.795191 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0429, "high": 0.04291, "low": 0.04271, "close": 0.04281, "volume": 624526.1, "close_time": 1771757999999, "quote_volume": 26747.20996, "trades": 347, "taker_buy_base": 257235.9, "taker_buy_quote": 11019.362224 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.04282, "high": 0.04296, "low": 0.0428, "close": 0.04292, "volume": 365700.8, "close_time": 1771761599999, "quote_volume": 15688.201152, "trades": 277, "taker_buy_base": 212235.2, "taker_buy_quote": 9104.618459 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.04293, "high": 0.04293, "low": 0.0427, "close": 0.04276, "volume": 510632.9, "close_time": 1771765199999, "quote_volume": 21876.190416, "trades": 402, "taker_buy_base": 262936.3, "taker_buy_quote": 11261.824065 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.04276, "high": 0.04278, "low": 0.0423, "close": 0.04256, "volume": 1118179.7, "close_time": 1771768799999, "quote_volume": 47622.110249, "trades": 496, "taker_buy_base": 345016.5, "taker_buy_quote": 14691.634181 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.04253, "high": 0.04261, "low": 0.04232, "close": 0.04241, "volume": 973491.5, "close_time": 1771772399999, "quote_volume": 41322.150955, "trades": 444, "taker_buy_base": 459492.1, "taker_buy_quote": 19509.166636 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0424, "high": 0.04246, "low": 0.04235, "close": 0.04241, "volume": 496803.3, "close_time": 1771775999999, "quote_volume": 21063.331161, "trades": 389, "taker_buy_base": 277826.4, "taker_buy_quote": 11779.574424 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.04241, "high": 0.04245, "low": 0.04221, "close": 0.0424, "volume": 531826.8, "close_time": 1771779599999, "quote_volume": 22502.228086, "trades": 236, "taker_buy_base": 212847.7, "taker_buy_quote": 9009.204916 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.04237, "high": 0.04258, "low": 0.04237, "close": 0.04243, "volume": 624188.7, "close_time": 1771783199999, "quote_volume": 26541.364429, "trades": 270, "taker_buy_base": 334435.4, "taker_buy_quote": 14220.736832 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.04243, "high": 0.04259, "low": 0.04241, "close": 0.04257, "volume": 235114.2, "close_time": 1771786799999, "quote_volume": 9997.801171, "trades": 237, "taker_buy_base": 152265.7, "taker_buy_quote": 6474.308083 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.04256, "high": 0.04275, "low": 0.04253, "close": 0.04275, "volume": 495408.6, "close_time": 1771790399999, "quote_volume": 21138.895205, "trades": 240, "taker_buy_base": 344217.1, "taker_buy_quote": 14686.435346 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.04274, "high": 0.04298, "low": 0.0427, "close": 0.04282, "volume": 594456.0, "close_time": 1771793999999, "quote_volume": 25469.084527, "trades": 289, "taker_buy_base": 373416.0, "taker_buy_quote": 15999.683017 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.04281, "high": 0.04294, "low": 0.04265, "close": 0.04289, "volume": 427907.5, "close_time": 1771797599999, "quote_volume": 18313.531118, "trades": 176, "taker_buy_base": 222319.4, "taker_buy_quote": 9514.116255 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.04289, "high": 0.04317, "low": 0.04288, "close": 0.04317, "volume": 772709.1, "close_time": 1771801199999, "quote_volume": 33250.282712, "trades": 261, "taker_buy_base": 571203.5, "taker_buy_quote": 24580.666133 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.04318, "high": 0.04331, "low": 0.04296, "close": 0.04298, "volume": 952347.0, "close_time": 1771804799999, "quote_volume": 41084.077087, "trades": 306, "taker_buy_base": 496594.1, "taker_buy_quote": 21435.55149 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.04299, "high": 0.04312, "low": 0.04275, "close": 0.04277, "volume": 911989.3, "close_time": 1771808399999, "quote_volume": 39158.234098, "trades": 269, "taker_buy_base": 375049.4, "taker_buy_quote": 16122.171059 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.04277, "high": 0.04277, "low": 0.04239, "close": 0.04247, "volume": 2329945.6, "close_time": 1771811999999, "quote_volume": 99104.69144, "trades": 515, "taker_buy_base": 836739.7, "taker_buy_quote": 35582.949177 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.04245, "high": 0.04245, "low": 0.04228, "close": 0.04228, "volume": 434457.4, "close_time": 1771815599999, "quote_volume": 18402.528108, "trades": 119, "taker_buy_base": 163157.1, "taker_buy_quote": 6911.766532 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.04229, "high": 0.04265, "low": 0.04225, "close": 0.04264, "volume": 561324.2, "close_time": 1771819199999, "quote_volume": 23829.501107, "trades": 299, "taker_buy_base": 377615.8, "taker_buy_quote": 16045.08634 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.04263, "high": 0.04284, "low": 0.0426, "close": 0.04278, "volume": 1074936.3, "close_time": 1771822799999, "quote_volume": 45929.442135, "trades": 288, "taker_buy_base": 616637.3, "taker_buy_quote": 26355.60682 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.04279, "high": 0.04349, "low": 0.04277, "close": 0.04349, "volume": 2434428.9, "close_time": 1771826399999, "quote_volume": 104924.308524, "trades": 470, "taker_buy_base": 1912602.6, "taker_buy_quote": 82460.164403 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.04349, "high": 0.04386, "low": 0.04331, "close": 0.04381, "volume": 1530435.6, "close_time": 1771829999999, "quote_volume": 66711.435973, "trades": 423, "taker_buy_base": 1083356.7, "taker_buy_quote": 47239.323401 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.04381, "high": 0.04426, "low": 0.04367, "close": 0.04407, "volume": 2014989.5, "close_time": 1771833599999, "quote_volume": 88643.57043, "trades": 601, "taker_buy_base": 1217912.0, "taker_buy_quote": 53591.276416 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.04407, "high": 0.04427, "low": 0.0439, "close": 0.04427, "volume": 1793808.8, "close_time": 1771837199999, "quote_volume": 79003.796211, "trades": 633, "taker_buy_base": 840148.7, "taker_buy_quote": 37025.438469 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.04426, "high": 0.04483, "low": 0.04419, "close": 0.04476, "volume": 1931580.1, "close_time": 1771840799999, "quote_volume": 86120.826892, "trades": 599, "taker_buy_base": 1206179.4, "taker_buy_quote": 53752.026269 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.04477, "high": 0.04511, "low": 0.04458, "close": 0.04507, "volume": 2116934.5, "close_time": 1771844399999, "quote_volume": 95089.878668, "trades": 665, "taker_buy_base": 1121801.6, "taker_buy_quote": 50408.532229 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.04508, "high": 0.04515, "low": 0.04481, "close": 0.04507, "volume": 1011282.1, "close_time": 1771847999999, "quote_volume": 45537.886324, "trades": 358, "taker_buy_base": 446634.4, "taker_buy_quote": 20119.54917 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.04503, "high": 0.04552, "low": 0.04473, "close": 0.04505, "volume": 4034590.0, "close_time": 1771851599999, "quote_volume": 181937.311087, "trades": 984, "taker_buy_base": 2617488.6, "taker_buy_quote": 118064.898111 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.04505, "high": 0.04537, "low": 0.04496, "close": 0.04532, "volume": 2764484.3, "close_time": 1771855199999, "quote_volume": 124908.947786, "trades": 669, "taker_buy_base": 1852818.4, "taker_buy_quote": 83735.166832 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.04535, "high": 0.0457, "low": 0.04472, "close": 0.04526, "volume": 5803713.0, "close_time": 1771858799999, "quote_volume": 263117.978866, "trades": 1392, "taker_buy_base": 2669176.0, "taker_buy_quote": 121162.345658 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0453, "high": 0.04549, "low": 0.04487, "close": 0.04509, "volume": 3344953.8, "close_time": 1771862399999, "quote_volume": 151157.206891, "trades": 786, "taker_buy_base": 1880739.9, "taker_buy_quote": 85010.649509 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.04508, "high": 0.04508, "low": 0.04462, "close": 0.04495, "volume": 1547363.6, "close_time": 1771865999999, "quote_volume": 69343.172482, "trades": 312, "taker_buy_base": 533512.3, "taker_buy_quote": 23915.144339 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.04495, "high": 0.0451, "low": 0.04447, "close": 0.04491, "volume": 2657019.3, "close_time": 1771869599999, "quote_volume": 118792.58657, "trades": 622, "taker_buy_base": 1342638.0, "taker_buy_quote": 60076.846166 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.04491, "high": 0.04506, "low": 0.04477, "close": 0.04492, "volume": 963752.7, "close_time": 1771873199999, "quote_volume": 43310.057372, "trades": 311, "taker_buy_base": 588691.8, "taker_buy_quote": 26458.788267 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.04489, "high": 0.04517, "low": 0.04484, "close": 0.04507, "volume": 694919.7, "close_time": 1771876799999, "quote_volume": 31308.914903, "trades": 317, "taker_buy_base": 473294.0, "taker_buy_quote": 21326.464243 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.04507, "high": 0.04531, "low": 0.04476, "close": 0.04518, "volume": 2483176.6, "close_time": 1771880399999, "quote_volume": 111678.663676, "trades": 594, "taker_buy_base": 1723098.5, "taker_buy_quote": 77526.898038 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.04518, "high": 0.04534, "low": 0.0451, "close": 0.04523, "volume": 2077952.2, "close_time": 1771883999999, "quote_volume": 94003.283949, "trades": 690, "taker_buy_base": 1082512.1, "taker_buy_quote": 48986.250825 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.04527, "high": 0.04572, "low": 0.04525, "close": 0.04554, "volume": 1623028.3, "close_time": 1771887599999, "quote_volume": 73918.715983, "trades": 364, "taker_buy_base": 1095170.0, "taker_buy_quote": 49859.375776 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.04555, "high": 0.04572, "low": 0.04523, "close": 0.04533, "volume": 1453373.7, "close_time": 1771891199999, "quote_volume": 66130.506696, "trades": 313, "taker_buy_base": 533227.2, "taker_buy_quote": 24292.136721 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.04536, "high": 0.04559, "low": 0.04525, "close": 0.04554, "volume": 1576726.1, "close_time": 1771894799999, "quote_volume": 71640.594225, "trades": 362, "taker_buy_base": 733825.6, "taker_buy_quote": 33363.081956 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.04555, "high": 0.04556, "low": 0.04481, "close": 0.04507, "volume": 2486150.1, "close_time": 1771898399999, "quote_volume": 112181.38988, "trades": 650, "taker_buy_base": 1070372.4, "taker_buy_quote": 48307.570075 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.04506, "high": 0.04518, "low": 0.04493, "close": 0.04494, "volume": 867341.0, "close_time": 1771901999999, "quote_volume": 39061.279904, "trades": 238, "taker_buy_base": 384185.0, "taker_buy_quote": 17302.23262 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.04493, "high": 0.04507, "low": 0.04471, "close": 0.04501, "volume": 1276113.7, "close_time": 1771905599999, "quote_volume": 57294.702432, "trades": 270, "taker_buy_base": 450277.0, "taker_buy_quote": 20234.805325 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.04503, "high": 0.04503, "low": 0.04472, "close": 0.04498, "volume": 1196923.2, "close_time": 1771909199999, "quote_volume": 53721.240684, "trades": 330, "taker_buy_base": 685580.2, "taker_buy_quote": 30780.480984 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.04496, "high": 0.0451, "low": 0.04475, "close": 0.04487, "volume": 946527.6, "close_time": 1771912799999, "quote_volume": 42512.701203, "trades": 194, "taker_buy_base": 467342.0, "taker_buy_quote": 21006.099238 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0449, "high": 0.04532, "low": 0.0449, "close": 0.04499, "volume": 854871.7, "close_time": 1771916399999, "quote_volume": 38596.692921, "trades": 300, "taker_buy_base": 560392.6, "taker_buy_quote": 25313.644943 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.04505, "high": 0.04527, "low": 0.04499, "close": 0.04527, "volume": 367030.4, "close_time": 1771919999999, "quote_volume": 16553.41161, "trades": 148, "taker_buy_base": 154485.1, "taker_buy_quote": 6967.65431 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.04526, "high": 0.04548, "low": 0.04492, "close": 0.04548, "volume": 1408948.1, "close_time": 1771923599999, "quote_volume": 63643.999181, "trades": 511, "taker_buy_base": 769947.5, "taker_buy_quote": 34821.598905 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.04546, "high": 0.04557, "low": 0.04514, "close": 0.04549, "volume": 1456360.0, "close_time": 1771927199999, "quote_volume": 66156.825662, "trades": 428, "taker_buy_base": 837296.6, "taker_buy_quote": 38081.642581 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.04549, "high": 0.04601, "low": 0.04535, "close": 0.0459, "volume": 3023501.5, "close_time": 1771930799999, "quote_volume": 138229.608676, "trades": 619, "taker_buy_base": 2000347.9, "taker_buy_quote": 91482.488119 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0459, "high": 0.04613, "low": 0.04572, "close": 0.04581, "volume": 1383008.7, "close_time": 1771934399999, "quote_volume": 63572.034002, "trades": 396, "taker_buy_base": 719373.9, "taker_buy_quote": 33086.993248 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.04582, "high": 0.04592, "low": 0.04562, "close": 0.04567, "volume": 627170.4, "close_time": 1771937999999, "quote_volume": 28687.725142, "trades": 164, "taker_buy_base": 173805.9, "taker_buy_quote": 7951.191051 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.04566, "high": 0.04568, "low": 0.04506, "close": 0.0455, "volume": 1649443.2, "close_time": 1771941599999, "quote_volume": 74817.568045, "trades": 313, "taker_buy_base": 678674.9, "taker_buy_quote": 30765.815176 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.04546, "high": 0.04593, "low": 0.04524, "close": 0.04583, "volume": 2119802.1, "close_time": 1771945199999, "quote_volume": 96748.920551, "trades": 332, "taker_buy_base": 1286041.9, "taker_buy_quote": 58635.793023 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.04579, "high": 0.04624, "low": 0.04579, "close": 0.04603, "volume": 1612352.6, "close_time": 1771948799999, "quote_volume": 74209.882837, "trades": 413, "taker_buy_base": 1001335.2, "taker_buy_quote": 46091.03044 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.04602, "high": 0.04606, "low": 0.04578, "close": 0.04597, "volume": 699396.7, "close_time": 1771952399999, "quote_volume": 32086.897566, "trades": 158, "taker_buy_base": 279937.7, "taker_buy_quote": 12840.614887 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.04594, "high": 0.04609, "low": 0.04584, "close": 0.04605, "volume": 75889.2, "close_time": 1771955999999, "quote_volume": 3489.401966, "trades": 73, "taker_buy_base": 50974.4, "taker_buy_quote": 2343.462408 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.04608, "high": 0.04624, "low": 0.04596, "close": 0.04604, "volume": 1071277.1, "close_time": 1771959599999, "quote_volume": 49391.99759, "trades": 268, "taker_buy_base": 529195.4, "taker_buy_quote": 24407.795993 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.04604, "high": 0.0463, "low": 0.04591, "close": 0.04621, "volume": 390028.7, "close_time": 1771963199999, "quote_volume": 17990.177537, "trades": 98, "taker_buy_base": 274605.2, "taker_buy_quote": 12667.043722 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.04621, "high": 0.04621, "low": 0.04599, "close": 0.046, "volume": 193229.4, "close_time": 1771966799999, "quote_volume": 8902.781204, "trades": 65, "taker_buy_base": 75825.8, "taker_buy_quote": 3494.569017 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.046, "high": 0.04615, "low": 0.04597, "close": 0.046, "volume": 215841.0, "close_time": 1771970399999, "quote_volume": 9934.285642, "trades": 63, "taker_buy_base": 122155.6, "taker_buy_quote": 5622.522194 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.04602, "high": 0.04621, "low": 0.04583, "close": 0.04606, "volume": 1610629.0, "close_time": 1771973999999, "quote_volume": 74162.434435, "trades": 288, "taker_buy_base": 920261.4, "taker_buy_quote": 42390.350109 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.04602, "high": 0.04605, "low": 0.04589, "close": 0.046, "volume": 188391.4, "close_time": 1771977599999, "quote_volume": 8653.642981, "trades": 51, "taker_buy_base": 76273.4, "taker_buy_quote": 3503.250471 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.04598, "high": 0.04611, "low": 0.04593, "close": 0.04597, "volume": 282618.0, "close_time": 1771981199999, "quote_volume": 13004.599442, "trades": 70, "taker_buy_base": 187729.0, "taker_buy_quote": 8635.966332 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.04596, "high": 0.04641, "low": 0.04567, "close": 0.04591, "volume": 2233608.4, "close_time": 1771984799999, "quote_volume": 102832.70163, "trades": 414, "taker_buy_base": 942560.6, "taker_buy_quote": 43506.793514 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.04596, "high": 0.04613, "low": 0.04567, "close": 0.04575, "volume": 1043470.3, "close_time": 1771988399999, "quote_volume": 47840.947212, "trades": 228, "taker_buy_base": 351295.4, "taker_buy_quote": 16107.165521 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.04577, "high": 0.0461, "low": 0.04574, "close": 0.0458, "volume": 1097428.8, "close_time": 1771991999999, "quote_volume": 50319.498194, "trades": 360, "taker_buy_base": 580198.0, "taker_buy_quote": 26617.874055 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0458, "high": 0.04607, "low": 0.04565, "close": 0.04602, "volume": 793823.8, "close_time": 1771995599999, "quote_volume": 36395.742739, "trades": 345, "taker_buy_base": 392598.7, "taker_buy_quote": 18011.893788 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.04602, "high": 0.04609, "low": 0.04586, "close": 0.04605, "volume": 550277.4, "close_time": 1771999199999, "quote_volume": 25313.376923, "trades": 212, "taker_buy_base": 286769.3, "taker_buy_quote": 13191.728841 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.04604, "high": 0.04624, "low": 0.04603, "close": 0.0461, "volume": 1185950.9, "close_time": 1772002799999, "quote_volume": 54711.870205, "trades": 444, "taker_buy_base": 698164.9, "taker_buy_quote": 32218.044864 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.04607, "high": 0.04613, "low": 0.04583, "close": 0.04598, "volume": 1128898.5, "close_time": 1772006399999, "quote_volume": 51925.023755, "trades": 332, "taker_buy_base": 614772.7, "taker_buy_quote": 28290.331963 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.04593, "high": 0.04596, "low": 0.04569, "close": 0.04594, "volume": 1615965.7, "close_time": 1772009999999, "quote_volume": 73979.726942, "trades": 305, "taker_buy_base": 531245.2, "taker_buy_quote": 24326.911273 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.04591, "high": 0.04605, "low": 0.04589, "close": 0.04603, "volume": 507160.3, "close_time": 1772013599999, "quote_volume": 23321.56031, "trades": 215, "taker_buy_base": 288889.8, "taker_buy_quote": 13283.529186 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.04602, "high": 0.04602, "low": 0.04527, "close": 0.04529, "volume": 1688518.0, "close_time": 1772017199999, "quote_volume": 77076.613728, "trades": 309, "taker_buy_base": 786091.9, "taker_buy_quote": 35954.193907 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.04529, "high": 0.04563, "low": 0.04524, "close": 0.04539, "volume": 842906.6, "close_time": 1772020799999, "quote_volume": 38288.212742, "trades": 279, "taker_buy_base": 436929.6, "taker_buy_quote": 19854.576391 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0454, "high": 0.04552, "low": 0.04531, "close": 0.04544, "volume": 1482368.6, "close_time": 1772024399999, "quote_volume": 67303.960632, "trades": 209, "taker_buy_base": 523783.9, "taker_buy_quote": 23790.099276 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.04546, "high": 0.04548, "low": 0.04503, "close": 0.04503, "volume": 975490.5, "close_time": 1772027999999, "quote_volume": 44112.266681, "trades": 337, "taker_buy_base": 258598.7, "taker_buy_quote": 11708.861666 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.04506, "high": 0.04529, "low": 0.04495, "close": 0.04517, "volume": 1440220.4, "close_time": 1772031599999, "quote_volume": 64926.105543, "trades": 400, "taker_buy_base": 678342.2, "taker_buy_quote": 30589.826311 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.04518, "high": 0.04523, "low": 0.04371, "close": 0.04384, "volume": 4827756.9, "close_time": 1772035199999, "quote_volume": 213940.581724, "trades": 1291, "taker_buy_base": 1383207.7, "taker_buy_quote": 61356.871219 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.04386, "high": 0.0439, "low": 0.04334, "close": 0.04381, "volume": 3532290.4, "close_time": 1772038799999, "quote_volume": 153975.135884, "trades": 831, "taker_buy_base": 1411406.4, "taker_buy_quote": 61564.822078 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.04381, "high": 0.04432, "low": 0.04381, "close": 0.0441, "volume": 1704492.0, "close_time": 1772042399999, "quote_volume": 75141.946457, "trades": 484, "taker_buy_base": 1356559.6, "taker_buy_quote": 59805.283647 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.04412, "high": 0.0445, "low": 0.04388, "close": 0.04435, "volume": 2594299.7, "close_time": 1772045999999, "quote_volume": 114916.537023, "trades": 674, "taker_buy_base": 1344906.0, "taker_buy_quote": 59636.549677 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.04435, "high": 0.04442, "low": 0.04399, "close": 0.04406, "volume": 1609278.3, "close_time": 1772049599999, "quote_volume": 71031.253473, "trades": 557, "taker_buy_base": 604436.1, "taker_buy_quote": 26695.528805 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.04407, "high": 0.04456, "low": 0.04393, "close": 0.04448, "volume": 2215362.2, "close_time": 1772053199999, "quote_volume": 97964.989594, "trades": 546, "taker_buy_base": 1584475.1, "taker_buy_quote": 70116.320032 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.04447, "high": 0.04477, "low": 0.04422, "close": 0.04462, "volume": 1206325.5, "close_time": 1772056799999, "quote_volume": 53730.038624, "trades": 365, "taker_buy_base": 788440.2, "taker_buy_quote": 35115.245979 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.04467, "high": 0.04481, "low": 0.04419, "close": 0.0446, "volume": 1876103.6, "close_time": 1772060399999, "quote_volume": 83415.891913, "trades": 431, "taker_buy_base": 1034796.0, "taker_buy_quote": 46050.837303 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.04458, "high": 0.04486, "low": 0.04438, "close": 0.04455, "volume": 1462966.8, "close_time": 1772063999999, "quote_volume": 65256.780534, "trades": 469, "taker_buy_base": 672855.8, "taker_buy_quote": 30025.281937 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.04455, "high": 0.04532, "low": 0.04447, "close": 0.04518, "volume": 2153598.6, "close_time": 1772067599999, "quote_volume": 96940.976692, "trades": 457, "taker_buy_base": 1251311.8, "taker_buy_quote": 56345.163548 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.04517, "high": 0.0457, "low": 0.04505, "close": 0.04562, "volume": 1222298.9, "close_time": 1772071199999, "quote_volume": 55545.717272, "trades": 463, "taker_buy_base": 1003562.6, "taker_buy_quote": 45620.206909 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.04564, "high": 0.04564, "low": 0.04499, "close": 0.04559, "volume": 2187349.7, "close_time": 1772074799999, "quote_volume": 99135.375815, "trades": 607, "taker_buy_base": 1101385.7, "taker_buy_quote": 49987.66032 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.04557, "high": 0.04588, "low": 0.04555, "close": 0.04583, "volume": 2518633.4, "close_time": 1772078399999, "quote_volume": 115093.999867, "trades": 529, "taker_buy_base": 1166229.7, "taker_buy_quote": 53293.97603 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.04585, "high": 0.04633, "low": 0.04585, "close": 0.04621, "volume": 2051680.0, "close_time": 1772081999999, "quote_volume": 94660.348076, "trades": 622, "taker_buy_base": 1400018.9, "taker_buy_quote": 64557.280179 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.04622, "high": 0.04643, "low": 0.04581, "close": 0.0464, "volume": 2330831.0, "close_time": 1772085599999, "quote_volume": 107381.674464, "trades": 620, "taker_buy_base": 1360497.7, "taker_buy_quote": 62744.699887 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.04641, "high": 0.04694, "low": 0.04641, "close": 0.04667, "volume": 3033083.1, "close_time": 1772089199999, "quote_volume": 141403.006715, "trades": 953, "taker_buy_base": 2035191.1, "taker_buy_quote": 94893.532201 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.04671, "high": 0.04691, "low": 0.04653, "close": 0.04675, "volume": 2085077.5, "close_time": 1772092799999, "quote_volume": 97469.669455, "trades": 498, "taker_buy_base": 1019771.4, "taker_buy_quote": 47680.16073 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.04673, "high": 0.04691, "low": 0.04657, "close": 0.04666, "volume": 1791583.9, "close_time": 1772096399999, "quote_volume": 83802.641866, "trades": 496, "taker_buy_base": 1030087.4, "taker_buy_quote": 48198.564192 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.04669, "high": 0.04741, "low": 0.04669, "close": 0.04716, "volume": 1904019.4, "close_time": 1772099999999, "quote_volume": 89642.845393, "trades": 552, "taker_buy_base": 1384101.7, "taker_buy_quote": 65181.464724 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.04712, "high": 0.04739, "low": 0.04681, "close": 0.04738, "volume": 2375831.5, "close_time": 1772103599999, "quote_volume": 112118.501515, "trades": 568, "taker_buy_base": 1400131.9, "taker_buy_quote": 66122.803551 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.04735, "high": 0.04759, "low": 0.04692, "close": 0.04713, "volume": 2153549.7, "close_time": 1772107199999, "quote_volume": 101756.698129, "trades": 528, "taker_buy_base": 1095765.9, "taker_buy_quote": 51817.833575 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.04714, "high": 0.04728, "low": 0.04702, "close": 0.04726, "volume": 996533.0, "close_time": 1772110799999, "quote_volume": 47004.098943, "trades": 295, "taker_buy_base": 428004.5, "taker_buy_quote": 20194.803287 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.04726, "high": 0.04731, "low": 0.0471, "close": 0.04731, "volume": 514817.8, "close_time": 1772114399999, "quote_volume": 24310.461359, "trades": 193, "taker_buy_base": 329066.6, "taker_buy_quote": 15544.238644 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.04729, "high": 0.04729, "low": 0.04689, "close": 0.04706, "volume": 1407250.0, "close_time": 1772117999999, "quote_volume": 66219.06747, "trades": 308, "taker_buy_base": 606007.9, "taker_buy_quote": 28525.585713 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.04705, "high": 0.04744, "low": 0.0468, "close": 0.04726, "volume": 2837931.9, "close_time": 1772121599999, "quote_volume": 133755.862754, "trades": 679, "taker_buy_base": 1536429.9, "taker_buy_quote": 72539.202064 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.04717, "high": 0.04759, "low": 0.04679, "close": 0.04698, "volume": 4972209.3, "close_time": 1772125199999, "quote_volume": 234620.16152, "trades": 1053, "taker_buy_base": 2564206.1, "taker_buy_quote": 121151.770635 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.04698, "high": 0.04747, "low": 0.04691, "close": 0.04724, "volume": 2073475.6, "close_time": 1772128799999, "quote_volume": 97892.446172, "trades": 449, "taker_buy_base": 1244155.0, "taker_buy_quote": 58751.224105 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.04726, "high": 0.04757, "low": 0.04707, "close": 0.04748, "volume": 1251519.1, "close_time": 1772132399999, "quote_volume": 59339.524212, "trades": 363, "taker_buy_base": 714957.9, "taker_buy_quote": 33933.069723 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.04749, "high": 0.04798, "low": 0.04749, "close": 0.04785, "volume": 3242276.3, "close_time": 1772135999999, "quote_volume": 154887.5905, "trades": 826, "taker_buy_base": 2121118.2, "taker_buy_quote": 101327.721686 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.04784, "high": 0.0479, "low": 0.0475, "close": 0.04761, "volume": 1701438.1, "close_time": 1772139599999, "quote_volume": 81095.640725, "trades": 539, "taker_buy_base": 673950.8, "taker_buy_quote": 32132.654215 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.04763, "high": 0.04776, "low": 0.04749, "close": 0.04756, "volume": 717926.1, "close_time": 1772143199999, "quote_volume": 34177.203631, "trades": 265, "taker_buy_base": 200273.1, "taker_buy_quote": 9531.152438 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.04752, "high": 0.04759, "low": 0.0473, "close": 0.04755, "volume": 1068954.1, "close_time": 1772146799999, "quote_volume": 50677.409926, "trades": 325, "taker_buy_base": 459000.5, "taker_buy_quote": 21764.797259 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.04759, "high": 0.04777, "low": 0.0474, "close": 0.04745, "volume": 985083.7, "close_time": 1772150399999, "quote_volume": 46873.930961, "trades": 340, "taker_buy_base": 522765.4, "taker_buy_quote": 24895.080256 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.04745, "high": 0.04745, "low": 0.04678, "close": 0.04687, "volume": 3026809.6, "close_time": 1772153999999, "quote_volume": 142490.98146, "trades": 715, "taker_buy_base": 1243191.8, "taker_buy_quote": 58494.67155 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.04687, "high": 0.0469, "low": 0.04661, "close": 0.04665, "volume": 695432.8, "close_time": 1772157599999, "quote_volume": 32497.288895, "trades": 312, "taker_buy_base": 173393.0, "taker_buy_quote": 8101.928385 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.04665, "high": 0.04675, "low": 0.04627, "close": 0.04631, "volume": 2475684.4, "close_time": 1772161199999, "quote_volume": 115012.323784, "trades": 476, "taker_buy_base": 1419679.1, "taker_buy_quote": 65953.671214 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.04633, "high": 0.04658, "low": 0.04613, "close": 0.04654, "volume": 1417084.5, "close_time": 1772164799999, "quote_volume": 65682.298103, "trades": 389, "taker_buy_base": 603848.5, "taker_buy_quote": 27997.619978 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.04655, "high": 0.04686, "low": 0.04655, "close": 0.04661, "volume": 1276103.6, "close_time": 1772168399999, "quote_volume": 59649.480075, "trades": 439, "taker_buy_base": 732965.0, "taker_buy_quote": 34262.14917 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.04662, "high": 0.04663, "low": 0.04633, "close": 0.04636, "volume": 896733.2, "close_time": 1772171999999, "quote_volume": 41671.205846, "trades": 247, "taker_buy_base": 355082.9, "taker_buy_quote": 16504.323183 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.04633, "high": 0.04634, "low": 0.04593, "close": 0.04616, "volume": 1959338.1, "close_time": 1772175599999, "quote_volume": 90314.88901, "trades": 345, "taker_buy_base": 717808.9, "taker_buy_quote": 33106.184832 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.04619, "high": 0.04624, "low": 0.04597, "close": 0.0461, "volume": 419468.3, "close_time": 1772179199999, "quote_volume": 19329.381984, "trades": 255, "taker_buy_base": 189971.6, "taker_buy_quote": 8759.75256 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.04612, "high": 0.04631, "low": 0.04599, "close": 0.04615, "volume": 1191069.4, "close_time": 1772182799999, "quote_volume": 54912.600394, "trades": 331, "taker_buy_base": 511237.7, "taker_buy_quote": 23587.817349 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.04614, "high": 0.04614, "low": 0.0451, "close": 0.04515, "volume": 3201683.8, "close_time": 1772186399999, "quote_volume": 145552.869409, "trades": 723, "taker_buy_base": 1075136.2, "taker_buy_quote": 48770.215467 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.04514, "high": 0.04518, "low": 0.04467, "close": 0.04486, "volume": 3887306.6, "close_time": 1772189999999, "quote_volume": 174513.83851, "trades": 853, "taker_buy_base": 2335958.7, "taker_buy_quote": 104877.647246 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.04482, "high": 0.04548, "low": 0.04482, "close": 0.04544, "volume": 1721770.8, "close_time": 1772193599999, "quote_volume": 77715.869219, "trades": 422, "taker_buy_base": 1284647.6, "taker_buy_quote": 57961.272432 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.04542, "high": 0.04606, "low": 0.04535, "close": 0.04604, "volume": 2405019.5, "close_time": 1772197199999, "quote_volume": 109972.690264, "trades": 691, "taker_buy_base": 1874804.3, "taker_buy_quote": 85729.682107 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.04604, "high": 0.0472, "low": 0.04604, "close": 0.0472, "volume": 2881269.6, "close_time": 1772200799999, "quote_volume": 134211.347412, "trades": 758, "taker_buy_base": 2005044.3, "taker_buy_quote": 93416.252269 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.04719, "high": 0.04772, "low": 0.04698, "close": 0.04767, "volume": 3024720.1, "close_time": 1772204399999, "quote_volume": 143219.814598, "trades": 548, "taker_buy_base": 1826745.1, "taker_buy_quote": 86597.601609 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.04767, "high": 0.04787, "low": 0.04746, "close": 0.04782, "volume": 2777463.2, "close_time": 1772207999999, "quote_volume": 132396.449265, "trades": 505, "taker_buy_base": 945564.4, "taker_buy_quote": 45108.421213 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.04782, "high": 0.04796, "low": 0.04734, "close": 0.0474, "volume": 1354149.1, "close_time": 1772211599999, "quote_volume": 64409.116884, "trades": 354, "taker_buy_base": 653383.6, "taker_buy_quote": 31057.138271 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0474, "high": 0.04768, "low": 0.0474, "close": 0.04766, "volume": 381006.5, "close_time": 1772215199999, "quote_volume": 18121.362894, "trades": 215, "taker_buy_base": 220411.4, "taker_buy_quote": 10483.172185 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.04762, "high": 0.04766, "low": 0.04724, "close": 0.04742, "volume": 704170.1, "close_time": 1772218799999, "quote_volume": 33344.022139, "trades": 251, "taker_buy_base": 346559.5, "taker_buy_quote": 16410.272578 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.04747, "high": 0.04765, "low": 0.04725, "close": 0.04763, "volume": 636205.6, "close_time": 1772222399999, "quote_volume": 30163.790936, "trades": 392, "taker_buy_base": 301706.2, "taker_buy_quote": 14322.275254 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.04759, "high": 0.04784, "low": 0.04754, "close": 0.04772, "volume": 762617.1, "close_time": 1772225999999, "quote_volume": 36414.098142, "trades": 245, "taker_buy_base": 393726.9, "taker_buy_quote": 18792.514797 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.04774, "high": 0.04774, "low": 0.04732, "close": 0.04742, "volume": 740616.3, "close_time": 1772229599999, "quote_volume": 35167.483212, "trades": 254, "taker_buy_base": 315428.3, "taker_buy_quote": 14987.323592 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.04743, "high": 0.0477, "low": 0.04692, "close": 0.04732, "volume": 1286584.5, "close_time": 1772233199999, "quote_volume": 60800.709671, "trades": 392, "taker_buy_base": 434178.0, "taker_buy_quote": 20546.229523 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.04732, "high": 0.04752, "low": 0.04731, "close": 0.04745, "volume": 1186945.4, "close_time": 1772236799999, "quote_volume": 56291.351343, "trades": 226, "taker_buy_base": 507133.8, "taker_buy_quote": 24054.582137 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.04745, "high": 0.04754, "low": 0.04702, "close": 0.04715, "volume": 1434669.1, "close_time": 1772240399999, "quote_volume": 67881.126426, "trades": 340, "taker_buy_base": 647817.4, "taker_buy_quote": 30695.780094 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.04711, "high": 0.04718, "low": 0.04682, "close": 0.04701, "volume": 776491.5, "close_time": 1772243999999, "quote_volume": 36461.618116, "trades": 275, "taker_buy_base": 180770.5, "taker_buy_quote": 8491.608817 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.047, "high": 0.0476, "low": 0.047, "close": 0.0476, "volume": 2200412.2, "close_time": 1772247599999, "quote_volume": 104410.552284, "trades": 578, "taker_buy_base": 1763583.8, "taker_buy_quote": 83676.659662 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0476, "high": 0.04813, "low": 0.04741, "close": 0.04765, "volume": 1928241.8, "close_time": 1772251199999, "quote_volume": 91991.472848, "trades": 510, "taker_buy_base": 996043.6, "taker_buy_quote": 47585.473981 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.04766, "high": 0.04766, "low": 0.04722, "close": 0.04748, "volume": 1629519.1, "close_time": 1772254799999, "quote_volume": 77140.742413, "trades": 400, "taker_buy_base": 646472.0, "taker_buy_quote": 30599.192465 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.04747, "high": 0.04786, "low": 0.04747, "close": 0.04781, "volume": 1043414.1, "close_time": 1772258399999, "quote_volume": 49784.792932, "trades": 354, "taker_buy_base": 732313.0, "taker_buy_quote": 34931.452595 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.04787, "high": 0.04787, "low": 0.04602, "close": 0.04629, "volume": 5868358.6, "close_time": 1772261999999, "quote_volume": 274948.478951, "trades": 1195, "taker_buy_base": 2316244.1, "taker_buy_quote": 108719.672192 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.04615, "high": 0.04702, "low": 0.04615, "close": 0.04683, "volume": 3256917.4, "close_time": 1772265599999, "quote_volume": 151951.202967, "trades": 781, "taker_buy_base": 1897233.4, "taker_buy_quote": 88579.157834 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.04685, "high": 0.04696, "low": 0.0465, "close": 0.04659, "volume": 1323219.8, "close_time": 1772269199999, "quote_volume": 61769.712615, "trades": 333, "taker_buy_base": 416259.1, "taker_buy_quote": 19426.905255 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.04661, "high": 0.04724, "low": 0.04658, "close": 0.04671, "volume": 2916188.9, "close_time": 1772272799999, "quote_volume": 136919.42183, "trades": 618, "taker_buy_base": 1616601.4, "taker_buy_quote": 75887.021182 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.04667, "high": 0.04726, "low": 0.04625, "close": 0.04711, "volume": 3851750.3, "close_time": 1772276399999, "quote_volume": 179561.096933, "trades": 724, "taker_buy_base": 1808154.5, "taker_buy_quote": 84465.965545 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.04704, "high": 0.04744, "low": 0.04687, "close": 0.04721, "volume": 2280612.9, "close_time": 1772279999999, "quote_volume": 107732.505414, "trades": 497, "taker_buy_base": 1558699.7, "taker_buy_quote": 73684.79289 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.04726, "high": 0.04739, "low": 0.04679, "close": 0.04688, "volume": 1906710.9, "close_time": 1772283599999, "quote_volume": 89739.178219, "trades": 475, "taker_buy_base": 728419.0, "taker_buy_quote": 34271.664502 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.04686, "high": 0.04767, "low": 0.04682, "close": 0.04762, "volume": 2017254.7, "close_time": 1772287199999, "quote_volume": 95166.956247, "trades": 642, "taker_buy_base": 1322133.7, "taker_buy_quote": 62386.907425 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.04764, "high": 0.04783, "low": 0.04742, "close": 0.04758, "volume": 1639103.5, "close_time": 1772290799999, "quote_volume": 78086.203711, "trades": 529, "taker_buy_base": 1054162.2, "taker_buy_quote": 50232.334632 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.04761, "high": 0.04791, "low": 0.04737, "close": 0.04751, "volume": 1704402.1, "close_time": 1772294399999, "quote_volume": 81182.892333, "trades": 513, "taker_buy_base": 748761.9, "taker_buy_quote": 35677.594062 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.04753, "high": 0.04781, "low": 0.04734, "close": 0.0478, "volume": 832601.9, "close_time": 1772297999999, "quote_volume": 39576.113014, "trades": 296, "taker_buy_base": 554148.8, "taker_buy_quote": 26354.427764 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.04781, "high": 0.04813, "low": 0.04774, "close": 0.04811, "volume": 783687.7, "close_time": 1772301599999, "quote_volume": 37567.381328, "trades": 335, "taker_buy_base": 570026.2, "taker_buy_quote": 27326.822901 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.04809, "high": 0.04835, "low": 0.04778, "close": 0.04815, "volume": 1465814.7, "close_time": 1772305199999, "quote_volume": 70452.564918, "trades": 368, "taker_buy_base": 1197096.0, "taker_buy_quote": 57554.936238 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.04815, "high": 0.04874, "low": 0.04793, "close": 0.0482, "volume": 3553820.7, "close_time": 1772308799999, "quote_volume": 171697.720252, "trades": 739, "taker_buy_base": 1781236.3, "taker_buy_quote": 86144.927846 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0482, "high": 0.04861, "low": 0.04804, "close": 0.04818, "volume": 1739274.8, "close_time": 1772312399999, "quote_volume": 83949.298672, "trades": 356, "taker_buy_base": 1059800.3, "taker_buy_quote": 51200.558634 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.04818, "high": 0.04823, "low": 0.04757, "close": 0.04777, "volume": 2130972.6, "close_time": 1772315999999, "quote_volume": 101853.957403, "trades": 515, "taker_buy_base": 839749.0, "taker_buy_quote": 40120.996787 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.04778, "high": 0.04814, "low": 0.04777, "close": 0.04788, "volume": 642719.0, "close_time": 1772319599999, "quote_volume": 30818.453736, "trades": 167, "taker_buy_base": 410676.5, "taker_buy_quote": 19705.31164 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.04788, "high": 0.04794, "low": 0.04763, "close": 0.04785, "volume": 1078656.6, "close_time": 1772323199999, "quote_volume": 51480.97136, "trades": 303, "taker_buy_base": 421108.0, "taker_buy_quote": 20101.811677 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0479, "high": 0.04795, "low": 0.04739, "close": 0.04745, "volume": 933244.6, "close_time": 1772326799999, "quote_volume": 44376.982651, "trades": 316, "taker_buy_base": 289562.4, "taker_buy_quote": 13775.537964 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.04745, "high": 0.04818, "low": 0.04718, "close": 0.04798, "volume": 1923251.4, "close_time": 1772330399999, "quote_volume": 91683.559584, "trades": 443, "taker_buy_base": 1164935.6, "taker_buy_quote": 55591.359684 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.04801, "high": 0.04841, "low": 0.04801, "close": 0.04828, "volume": 1767304.6, "close_time": 1772333999999, "quote_volume": 85223.346473, "trades": 387, "taker_buy_base": 780828.1, "taker_buy_quote": 37671.220825 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.04832, "high": 0.04854, "low": 0.04806, "close": 0.0481, "volume": 737126.6, "close_time": 1772337599999, "quote_volume": 35615.207754, "trades": 240, "taker_buy_base": 354734.9, "taker_buy_quote": 17173.874167 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.04817, "high": 0.04817, "low": 0.0478, "close": 0.04804, "volume": 274630.6, "close_time": 1772341199999, "quote_volume": 13169.537973, "trades": 102, "taker_buy_base": 83961.1, "taker_buy_quote": 4026.324041 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.04804, "high": 0.04804, "low": 0.04736, "close": 0.04742, "volume": 908462.1, "close_time": 1772344799999, "quote_volume": 43263.79178, "trades": 249, "taker_buy_base": 124716.7, "taker_buy_quote": 5945.172055 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.04744, "high": 0.04765, "low": 0.04726, "close": 0.0473, "volume": 832911.7, "close_time": 1772348399999, "quote_volume": 39523.159601, "trades": 309, "taker_buy_base": 348523.5, "taker_buy_quote": 16558.30544 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.04733, "high": 0.04765, "low": 0.04723, "close": 0.04753, "volume": 902143.6, "close_time": 1772351999999, "quote_volume": 42833.841693, "trades": 312, "taker_buy_base": 538560.0, "taker_buy_quote": 25599.903348 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.04754, "high": 0.04761, "low": 0.04718, "close": 0.04722, "volume": 1951089.9, "close_time": 1772355599999, "quote_volume": 92402.539623, "trades": 427, "taker_buy_base": 1294341.1, "taker_buy_quote": 61307.067829 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.04722, "high": 0.04739, "low": 0.04687, "close": 0.04694, "volume": 1440191.7, "close_time": 1772359199999, "quote_volume": 67850.224449, "trades": 474, "taker_buy_base": 418207.2, "taker_buy_quote": 19738.133999 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.04697, "high": 0.04723, "low": 0.04693, "close": 0.04716, "volume": 1393650.0, "close_time": 1772362799999, "quote_volume": 65686.951485, "trades": 315, "taker_buy_base": 964231.3, "taker_buy_quote": 45473.859385 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.04716, "high": 0.04721, "low": 0.04695, "close": 0.04702, "volume": 297187.6, "close_time": 1772366399999, "quote_volume": 13987.123793, "trades": 193, "taker_buy_base": 154374.2, "taker_buy_quote": 7259.350363 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.04701, "high": 0.04703, "low": 0.04642, "close": 0.04658, "volume": 1342756.8, "close_time": 1772369999999, "quote_volume": 62665.61897, "trades": 379, "taker_buy_base": 367239.0, "taker_buy_quote": 17111.415037 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.04654, "high": 0.04746, "low": 0.04648, "close": 0.04739, "volume": 2110115.0, "close_time": 1772373599999, "quote_volume": 99207.433212, "trades": 474, "taker_buy_base": 1608463.3, "taker_buy_quote": 75589.934942 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0474, "high": 0.04771, "low": 0.04734, "close": 0.04761, "volume": 1124535.7, "close_time": 1772377199999, "quote_volume": 53434.431134, "trades": 333, "taker_buy_base": 722957.4, "taker_buy_quote": 34356.792076 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.04759, "high": 0.04795, "low": 0.04747, "close": 0.04776, "volume": 1683075.4, "close_time": 1772380799999, "quote_volume": 80145.971381, "trades": 512, "taker_buy_base": 953341.0, "taker_buy_quote": 45431.291039 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.04778, "high": 0.04813, "low": 0.04728, "close": 0.04758, "volume": 2476879.6, "close_time": 1772384399999, "quote_volume": 118013.987317, "trades": 516, "taker_buy_base": 1144157.3, "taker_buy_quote": 54541.825903 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.04764, "high": 0.04768, "low": 0.04716, "close": 0.04728, "volume": 1584761.0, "close_time": 1772387999999, "quote_volume": 75151.470182, "trades": 378, "taker_buy_base": 730426.1, "taker_buy_quote": 34641.004942 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.04726, "high": 0.04773, "low": 0.04717, "close": 0.04766, "volume": 1136764.8, "close_time": 1772391599999, "quote_volume": 53943.639174, "trades": 347, "taker_buy_base": 667929.7, "taker_buy_quote": 31696.94512 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.04765, "high": 0.04765, "low": 0.04733, "close": 0.04745, "volume": 494347.3, "close_time": 1772395199999, "quote_volume": 23452.245634, "trades": 231, "taker_buy_base": 175676.5, "taker_buy_quote": 8334.431483 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.04746, "high": 0.04751, "low": 0.04693, "close": 0.04706, "volume": 1430760.9, "close_time": 1772398799999, "quote_volume": 67548.688566, "trades": 356, "taker_buy_base": 610815.8, "taker_buy_quote": 28871.291306 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.04705, "high": 0.0475, "low": 0.04705, "close": 0.04745, "volume": 491598.8, "close_time": 1772402399999, "quote_volume": 23280.600092, "trades": 203, "taker_buy_base": 416982.3, "taker_buy_quote": 19746.432868 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.04744, "high": 0.04782, "low": 0.0473, "close": 0.04761, "volume": 1743552.9, "close_time": 1772405999999, "quote_volume": 82967.35376, "trades": 384, "taker_buy_base": 960503.2, "taker_buy_quote": 45740.910981 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.04759, "high": 0.048, "low": 0.04753, "close": 0.04799, "volume": 789588.8, "close_time": 1772409599999, "quote_volume": 37738.896783, "trades": 275, "taker_buy_base": 545612.9, "taker_buy_quote": 26094.164357 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.04798, "high": 0.04818, "low": 0.04767, "close": 0.04805, "volume": 1206428.7, "close_time": 1772413199999, "quote_volume": 57893.575651, "trades": 313, "taker_buy_base": 553099.5, "taker_buy_quote": 26557.843127 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.048, "high": 0.04826, "low": 0.04779, "close": 0.04792, "volume": 803660.8, "close_time": 1772416799999, "quote_volume": 38550.454596, "trades": 200, "taker_buy_base": 404802.6, "taker_buy_quote": 19444.457669 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.04794, "high": 0.04801, "low": 0.04751, "close": 0.04797, "volume": 1494289.4, "close_time": 1772420399999, "quote_volume": 71394.004314, "trades": 387, "taker_buy_base": 781524.1, "taker_buy_quote": 37377.491939 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.04793, "high": 0.04836, "low": 0.0478, "close": 0.04816, "volume": 1116539.4, "close_time": 1772423999999, "quote_volume": 53763.451338, "trades": 285, "taker_buy_base": 739329.6, "taker_buy_quote": 35599.193852 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.04816, "high": 0.04836, "low": 0.04805, "close": 0.04836, "volume": 509429.3, "close_time": 1772427599999, "quote_volume": 24548.524706, "trades": 89, "taker_buy_base": 210578.2, "taker_buy_quote": 10159.165064 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.04837, "high": 0.04844, "low": 0.04826, "close": 0.04834, "volume": 416504.9, "close_time": 1772431199999, "quote_volume": 20142.14398, "trades": 95, "taker_buy_base": 299708.6, "taker_buy_quote": 14494.73863 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.04829, "high": 0.04829, "low": 0.04797, "close": 0.04802, "volume": 562753.3, "close_time": 1772434799999, "quote_volume": 27066.965566, "trades": 126, "taker_buy_base": 192913.3, "taker_buy_quote": 9283.200693 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.04798, "high": 0.0482, "low": 0.04776, "close": 0.04814, "volume": 1269376.6, "close_time": 1772438399999, "quote_volume": 60872.387719, "trades": 308, "taker_buy_base": 679500.7, "taker_buy_quote": 32621.953877 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.04812, "high": 0.04814, "low": 0.04769, "close": 0.04797, "volume": 858455.2, "close_time": 1772441999999, "quote_volume": 41119.366606, "trades": 299, "taker_buy_base": 295608.8, "taker_buy_quote": 14166.036913 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.04796, "high": 0.04821, "low": 0.04789, "close": 0.0479, "volume": 527265.8, "close_time": 1772445599999, "quote_volume": 25346.995019, "trades": 128, "taker_buy_base": 373883.7, "taker_buy_quote": 17972.790879 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.04789, "high": 0.04806, "low": 0.04787, "close": 0.04806, "volume": 247135.1, "close_time": 1772449199999, "quote_volume": 11845.754974, "trades": 80, "taker_buy_base": 94681.0, "taker_buy_quote": 4540.450726 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.04806, "high": 0.04832, "low": 0.04806, "close": 0.04816, "volume": 735756.2, "close_time": 1772452799999, "quote_volume": 35455.878452, "trades": 197, "taker_buy_base": 448275.2, "taker_buy_quote": 21606.531286 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.04819, "high": 0.04821, "low": 0.04789, "close": 0.04797, "volume": 445188.5, "close_time": 1772456399999, "quote_volume": 21345.871059, "trades": 107, "taker_buy_base": 198362.1, "taker_buy_quote": 9510.318624 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.04798, "high": 0.04807, "low": 0.04772, "close": 0.04777, "volume": 630293.5, "close_time": 1772459999999, "quote_volume": 30165.007836, "trades": 206, "taker_buy_base": 235321.2, "taker_buy_quote": 11265.8118 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.04775, "high": 0.04857, "low": 0.04765, "close": 0.04844, "volume": 3987865.9, "close_time": 1772463599999, "quote_volume": 191704.37614, "trades": 466, "taker_buy_base": 2653503.2, "taker_buy_quote": 127829.438998 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0484, "high": 0.04888, "low": 0.04837, "close": 0.04849, "volume": 2685768.5, "close_time": 1772467199999, "quote_volume": 130722.535045, "trades": 467, "taker_buy_base": 1330880.2, "taker_buy_quote": 64799.39485 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.04849, "high": 0.04873, "low": 0.04797, "close": 0.04797, "volume": 2333477.4, "close_time": 1772470799999, "quote_volume": 112912.217675, "trades": 520, "taker_buy_base": 967643.5, "taker_buy_quote": 46904.753685 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.04798, "high": 0.04812, "low": 0.04777, "close": 0.04798, "volume": 1120392.8, "close_time": 1772474399999, "quote_volume": 53696.999344, "trades": 343, "taker_buy_base": 558621.2, "taker_buy_quote": 26790.704 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.048, "high": 0.04827, "low": 0.04785, "close": 0.04813, "volume": 526817.7, "close_time": 1772477999999, "quote_volume": 25352.067115, "trades": 132, "taker_buy_base": 367447.1, "taker_buy_quote": 17691.079886 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.04813, "high": 0.04827, "low": 0.04803, "close": 0.04822, "volume": 602809.6, "close_time": 1772481599999, "quote_volume": 29014.101415, "trades": 145, "taker_buy_base": 418480.2, "taker_buy_quote": 20132.35818 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.04823, "high": 0.04833, "low": 0.0481, "close": 0.04826, "volume": 444244.1, "close_time": 1772485199999, "quote_volume": 21439.298965, "trades": 158, "taker_buy_base": 227086.8, "taker_buy_quote": 10958.772308 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.04826, "high": 0.04838, "low": 0.04813, "close": 0.04838, "volume": 267793.1, "close_time": 1772488799999, "quote_volume": 12930.823877, "trades": 71, "taker_buy_base": 141332.5, "taker_buy_quote": 6824.838306 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.04837, "high": 0.04852, "low": 0.04819, "close": 0.04821, "volume": 449959.2, "close_time": 1772492399999, "quote_volume": 21776.935479, "trades": 87, "taker_buy_base": 274172.5, "taker_buy_quote": 13272.201152 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.04822, "high": 0.04822, "low": 0.04776, "close": 0.04785, "volume": 977080.8, "close_time": 1772495999999, "quote_volume": 46843.932508, "trades": 246, "taker_buy_base": 218060.5, "taker_buy_quote": 10442.776491 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.04783, "high": 0.04802, "low": 0.04773, "close": 0.04795, "volume": 850067.2, "close_time": 1772499599999, "quote_volume": 40681.491121, "trades": 289, "taker_buy_base": 449807.2, "taker_buy_quote": 21530.27517 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.04795, "high": 0.04808, "low": 0.04783, "close": 0.04795, "volume": 600908.3, "close_time": 1772503199999, "quote_volume": 28841.300496, "trades": 210, "taker_buy_base": 260293.3, "taker_buy_quote": 12488.890839 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.04795, "high": 0.04802, "low": 0.04778, "close": 0.04799, "volume": 1295915.2, "close_time": 1772506799999, "quote_volume": 62058.335044, "trades": 329, "taker_buy_base": 567770.5, "taker_buy_quote": 27189.80169 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.04795, "high": 0.04797, "low": 0.04776, "close": 0.04787, "volume": 354312.0, "close_time": 1772510399999, "quote_volume": 16965.469211, "trades": 245, "taker_buy_base": 157452.1, "taker_buy_quote": 7541.573847 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.04788, "high": 0.0479, "low": 0.04763, "close": 0.04769, "volume": 861328.1, "close_time": 1772513999999, "quote_volume": 41110.480601, "trades": 373, "taker_buy_base": 431900.7, "taker_buy_quote": 20618.426352 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.04768, "high": 0.04796, "low": 0.04713, "close": 0.04737, "volume": 2041940.0, "close_time": 1772517599999, "quote_volume": 97049.775879, "trades": 650, "taker_buy_base": 1171718.8, "taker_buy_quote": 55684.974748 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.04744, "high": 0.04765, "low": 0.04727, "close": 0.04764, "volume": 1871719.6, "close_time": 1772521199999, "quote_volume": 88833.97283, "trades": 559, "taker_buy_base": 1259073.8, "taker_buy_quote": 59776.550007 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.04764, "high": 0.04786, "low": 0.04755, "close": 0.04782, "volume": 1255057.7, "close_time": 1772524799999, "quote_volume": 59875.107928, "trades": 437, "taker_buy_base": 836115.3, "taker_buy_quote": 39898.360297 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.04782, "high": 0.04782, "low": 0.04686, "close": 0.04691, "volume": 2669234.5, "close_time": 1772528399999, "quote_volume": 125942.854573, "trades": 776, "taker_buy_base": 1021515.2, "taker_buy_quote": 48146.088572 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.04691, "high": 0.04735, "low": 0.04685, "close": 0.04733, "volume": 1793114.9, "close_time": 1772531999999, "quote_volume": 84616.343039, "trades": 536, "taker_buy_base": 699002.3, "taker_buy_quote": 32974.046952 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.04729, "high": 0.04834, "low": 0.04725, "close": 0.04809, "volume": 3697730.5, "close_time": 1772535599999, "quote_volume": 176848.266298, "trades": 885, "taker_buy_base": 1896074.5, "taker_buy_quote": 90689.363786 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.04812, "high": 0.0485, "low": 0.04812, "close": 0.0483, "volume": 1164918.4, "close_time": 1772539199999, "quote_volume": 56252.583644, "trades": 221, "taker_buy_base": 470816.3, "taker_buy_quote": 22754.662916 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.04829, "high": 0.04892, "low": 0.04828, "close": 0.04837, "volume": 2121350.8, "close_time": 1772542799999, "quote_volume": 103022.706547, "trades": 319, "taker_buy_base": 1075640.1, "taker_buy_quote": 52303.175256 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.04836, "high": 0.04836, "low": 0.04798, "close": 0.04811, "volume": 1652013.0, "close_time": 1772546399999, "quote_volume": 79614.223368, "trades": 360, "taker_buy_base": 697381.4, "taker_buy_quote": 33615.010439 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.04809, "high": 0.04851, "low": 0.04766, "close": 0.04801, "volume": 2675413.8, "close_time": 1772549999999, "quote_volume": 128396.401404, "trades": 465, "taker_buy_base": 1239515.0, "taker_buy_quote": 59511.733888 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.04799, "high": 0.04882, "low": 0.04788, "close": 0.04872, "volume": 2472089.9, "close_time": 1772553599999, "quote_volume": 119677.086934, "trades": 417, "taker_buy_base": 1654358.4, "taker_buy_quote": 80115.950036 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.04877, "high": 0.04909, "low": 0.04852, "close": 0.04896, "volume": 2755423.5, "close_time": 1772557199999, "quote_volume": 134643.722584, "trades": 479, "taker_buy_base": 1732448.3, "taker_buy_quote": 84729.468519 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.04884, "high": 0.04891, "low": 0.04859, "close": 0.04867, "volume": 397074.6, "close_time": 1772560799999, "quote_volume": 19327.274864, "trades": 85, "taker_buy_base": 204396.1, "taker_buy_quote": 9952.031601 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.04882, "high": 0.04888, "low": 0.04856, "close": 0.04857, "volume": 577339.2, "close_time": 1772564399999, "quote_volume": 28165.057814, "trades": 116, "taker_buy_base": 241935.8, "taker_buy_quote": 11805.15793 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.04857, "high": 0.04864, "low": 0.04828, "close": 0.04839, "volume": 868763.1, "close_time": 1772567999999, "quote_volume": 42070.949307, "trades": 181, "taker_buy_base": 243700.5, "taker_buy_quote": 11806.787328 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.04838, "high": 0.04842, "low": 0.04828, "close": 0.04837, "volume": 237890.2, "close_time": 1772571599999, "quote_volume": 11497.92696, "trades": 54, "taker_buy_base": 129639.1, "taker_buy_quote": 6265.503451 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.04834, "high": 0.04834, "low": 0.04816, "close": 0.04827, "volume": 288073.3, "close_time": 1772575199999, "quote_volume": 13891.330268, "trades": 66, "taker_buy_base": 11999.5, "taker_buy_quote": 578.46936 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.04825, "high": 0.04854, "low": 0.04811, "close": 0.0485, "volume": 282575.0, "close_time": 1772578799999, "quote_volume": 13664.08937, "trades": 64, "taker_buy_base": 184059.9, "taker_buy_quote": 8904.29459 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.04851, "high": 0.04855, "low": 0.04816, "close": 0.04816, "volume": 385039.3, "close_time": 1772582399999, "quote_volume": 18645.706869, "trades": 97, "taker_buy_base": 140209.0, "taker_buy_quote": 6801.249878 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.04817, "high": 0.04846, "low": 0.04813, "close": 0.04836, "volume": 542233.0, "close_time": 1772585999999, "quote_volume": 26181.915123, "trades": 158, "taker_buy_base": 293564.9, "taker_buy_quote": 14166.882632 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.04835, "high": 0.04851, "low": 0.04822, "close": 0.04825, "volume": 1902725.4, "close_time": 1772589599999, "quote_volume": 92046.036527, "trades": 313, "taker_buy_base": 1333129.2, "taker_buy_quote": 64496.450824 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.04826, "high": 0.04829, "low": 0.04803, "close": 0.04824, "volume": 932226.7, "close_time": 1772593199999, "quote_volume": 44859.250259, "trades": 416, "taker_buy_base": 493839.6, "taker_buy_quote": 23763.409948 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.04824, "high": 0.04825, "low": 0.04757, "close": 0.04785, "volume": 2061992.5, "close_time": 1772596799999, "quote_volume": 98645.2452, "trades": 660, "taker_buy_base": 746266.4, "taker_buy_quote": 35719.621797 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.04785, "high": 0.04806, "low": 0.0477, "close": 0.04804, "volume": 791763.0, "close_time": 1772600399999, "quote_volume": 37916.375501, "trades": 400, "taker_buy_base": 515460.8, "taker_buy_quote": 24686.504893 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.04802, "high": 0.04835, "low": 0.04799, "close": 0.04829, "volume": 1281353.7, "close_time": 1772603999999, "quote_volume": 61752.181223, "trades": 481, "taker_buy_base": 638313.1, "taker_buy_quote": 30759.90789 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.04827, "high": 0.04865, "low": 0.04826, "close": 0.04854, "volume": 917432.2, "close_time": 1772607599999, "quote_volume": 44482.900143, "trades": 346, "taker_buy_base": 485125.7, "taker_buy_quote": 23523.863127 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.04854, "high": 0.04905, "low": 0.04851, "close": 0.04898, "volume": 4388391.4, "close_time": 1772611199999, "quote_volume": 214242.753968, "trades": 1875, "taker_buy_base": 1772340.7, "taker_buy_quote": 86525.003756 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.04898, "high": 0.04931, "low": 0.04869, "close": 0.04911, "volume": 2225231.8, "close_time": 1772614799999, "quote_volume": 109076.469671, "trades": 700, "taker_buy_base": 1395796.2, "taker_buy_quote": 68463.559099 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0491, "high": 0.04929, "low": 0.04865, "close": 0.04873, "volume": 2072393.1, "close_time": 1772618399999, "quote_volume": 101588.87351, "trades": 485, "taker_buy_base": 1185473.0, "taker_buy_quote": 58194.695686 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.04873, "high": 0.04877, "low": 0.04818, "close": 0.04846, "volume": 2165627.8, "close_time": 1772621999999, "quote_volume": 104943.654419, "trades": 589, "taker_buy_base": 718017.6, "taker_buy_quote": 34755.842574 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.04848, "high": 0.04859, "low": 0.04815, "close": 0.04832, "volume": 1301400.8, "close_time": 1772625599999, "quote_volume": 63009.679083, "trades": 503, "taker_buy_base": 853409.3, "taker_buy_quote": 41346.427648 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.04831, "high": 0.04835, "low": 0.04797, "close": 0.0483, "volume": 1844909.8, "close_time": 1772629199999, "quote_volume": 88834.235015, "trades": 546, "taker_buy_base": 958799.1, "taker_buy_quote": 46189.530292 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.04828, "high": 0.04833, "low": 0.04784, "close": 0.04791, "volume": 970881.3, "close_time": 1772632799999, "quote_volume": 46649.339088, "trades": 365, "taker_buy_base": 438973.1, "taker_buy_quote": 21094.851675 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.04791, "high": 0.04822, "low": 0.04676, "close": 0.04717, "volume": 7395657.1, "close_time": 1772636399999, "quote_volume": 351321.321849, "trades": 1972, "taker_buy_base": 2963631.5, "taker_buy_quote": 140968.534468 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0472, "high": 0.04779, "low": 0.047, "close": 0.04779, "volume": 3269979.1, "close_time": 1772639999999, "quote_volume": 154941.897966, "trades": 1020, "taker_buy_base": 1761300.9, "taker_buy_quote": 83491.420817 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.04778, "high": 0.04788, "low": 0.04719, "close": 0.04762, "volume": 1824190.9, "close_time": 1772643599999, "quote_volume": 86707.108195, "trades": 452, "taker_buy_base": 969758.9, "taker_buy_quote": 46146.030225 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.04761, "high": 0.04786, "low": 0.04729, "close": 0.04733, "volume": 1649091.7, "close_time": 1772647199999, "quote_volume": 78468.333573, "trades": 700, "taker_buy_base": 740968.0, "taker_buy_quote": 35319.019 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.04729, "high": 0.04738, "low": 0.04706, "close": 0.04713, "volume": 1204493.6, "close_time": 1772650799999, "quote_volume": 56860.197972, "trades": 936, "taker_buy_base": 588772.7, "taker_buy_quote": 27798.304291 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.04717, "high": 0.04728, "low": 0.04611, "close": 0.04629, "volume": 4721710.2, "close_time": 1772654399999, "quote_volume": 220374.178147, "trades": 1247, "taker_buy_base": 2425159.8, "taker_buy_quote": 113342.180801 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.04628, "high": 0.04632, "low": 0.04599, "close": 0.04601, "volume": 1623557.3, "close_time": 1772657999999, "quote_volume": 74850.203702, "trades": 580, "taker_buy_base": 912768.0, "taker_buy_quote": 42070.496189 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.046, "high": 0.04622, "low": 0.04579, "close": 0.04621, "volume": 3113387.6, "close_time": 1772661599999, "quote_volume": 143332.975257, "trades": 740, "taker_buy_base": 1925223.9, "taker_buy_quote": 88676.281832 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.04622, "high": 0.04633, "low": 0.04577, "close": 0.04592, "volume": 2388015.3, "close_time": 1772665199999, "quote_volume": 109953.334136, "trades": 711, "taker_buy_base": 996015.0, "taker_buy_quote": 45919.965859 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.04592, "high": 0.04651, "low": 0.04586, "close": 0.04597, "volume": 2324171.9, "close_time": 1772668799999, "quote_volume": 107460.73508, "trades": 527, "taker_buy_base": 1531440.8, "taker_buy_quote": 70831.317319 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.04601, "high": 0.04665, "low": 0.04588, "close": 0.04642, "volume": 2207481.8, "close_time": 1772672399999, "quote_volume": 102145.670912, "trades": 491, "taker_buy_base": 1324653.7, "taker_buy_quote": 61377.104759 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0464, "high": 0.04684, "low": 0.0464, "close": 0.04683, "volume": 1546539.1, "close_time": 1772675999999, "quote_volume": 72138.463881, "trades": 433, "taker_buy_base": 1041043.2, "taker_buy_quote": 48561.285442 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.04683, "high": 0.04737, "low": 0.04674, "close": 0.04689, "volume": 2563440.7, "close_time": 1772679599999, "quote_volume": 120536.211157, "trades": 543, "taker_buy_base": 1622777.4, "taker_buy_quote": 76329.564463 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.04689, "high": 0.04762, "low": 0.04686, "close": 0.04756, "volume": 2050900.1, "close_time": 1772683199999, "quote_volume": 97191.624431, "trades": 458, "taker_buy_base": 1161190.8, "taker_buy_quote": 54991.145798 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.04756, "high": 0.04835, "low": 0.04756, "close": 0.04817, "volume": 2764603.0, "close_time": 1772686799999, "quote_volume": 132700.3021, "trades": 729, "taker_buy_base": 1749048.2, "taker_buy_quote": 83882.336157 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.04817, "high": 0.0484, "low": 0.04799, "close": 0.04814, "volume": 1212949.6, "close_time": 1772690399999, "quote_volume": 58514.683598, "trades": 508, "taker_buy_base": 459113.7, "taker_buy_quote": 22150.734584 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.04816, "high": 0.0483, "low": 0.04779, "close": 0.04789, "volume": 1080648.6, "close_time": 1772693999999, "quote_volume": 51867.37361, "trades": 421, "taker_buy_base": 329111.9, "taker_buy_quote": 15806.492793 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.04788, "high": 0.04858, "low": 0.04781, "close": 0.04858, "volume": 1553349.8, "close_time": 1772697599999, "quote_volume": 74926.715073, "trades": 447, "taker_buy_base": 1184039.7, "taker_buy_quote": 57113.906349 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.04856, "high": 0.04868, "low": 0.04823, "close": 0.04847, "volume": 1069543.7, "close_time": 1772701199999, "quote_volume": 51814.217235, "trades": 391, "taker_buy_base": 446545.8, "taker_buy_quote": 21660.023222 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.04846, "high": 0.0487, "low": 0.04816, "close": 0.04839, "volume": 1476377.8, "close_time": 1772704799999, "quote_volume": 71558.763712, "trades": 489, "taker_buy_base": 720690.9, "taker_buy_quote": 34969.181894 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.04833, "high": 0.04862, "low": 0.04826, "close": 0.04848, "volume": 1289146.2, "close_time": 1772708399999, "quote_volume": 62492.118451, "trades": 443, "taker_buy_base": 430914.4, "taker_buy_quote": 20894.540532 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.04847, "high": 0.04899, "low": 0.0483, "close": 0.04842, "volume": 1648790.0, "close_time": 1772711999999, "quote_volume": 80234.012816, "trades": 470, "taker_buy_base": 903813.2, "taker_buy_quote": 44015.055329 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.04841, "high": 0.04851, "low": 0.04826, "close": 0.0484, "volume": 663064.1, "close_time": 1772715599999, "quote_volume": 32057.981956, "trades": 300, "taker_buy_base": 233151.5, "taker_buy_quote": 11275.005717 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.04839, "high": 0.04858, "low": 0.0482, "close": 0.04835, "volume": 863431.1, "close_time": 1772719199999, "quote_volume": 41776.607655, "trades": 300, "taker_buy_base": 351311.3, "taker_buy_quote": 17010.106992 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.04836, "high": 0.04849, "low": 0.04812, "close": 0.04845, "volume": 636293.9, "close_time": 1772722799999, "quote_volume": 30731.649578, "trades": 199, "taker_buy_base": 271117.9, "taker_buy_quote": 13108.983836 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.04848, "high": 0.04848, "low": 0.04762, "close": 0.04765, "volume": 2135992.7, "close_time": 1772726399999, "quote_volume": 102264.721089, "trades": 429, "taker_buy_base": 503295.7, "taker_buy_quote": 24115.312217 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.04766, "high": 0.04807, "low": 0.04743, "close": 0.04804, "volume": 2335299.4, "close_time": 1772729999999, "quote_volume": 111306.43735, "trades": 538, "taker_buy_base": 1316029.3, "taker_buy_quote": 62786.329204 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.04803, "high": 0.04844, "low": 0.04803, "close": 0.04841, "volume": 1108058.0, "close_time": 1772733599999, "quote_volume": 53423.446386, "trades": 350, "taker_buy_base": 765522.8, "taker_buy_quote": 36911.812549 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.04842, "high": 0.04892, "low": 0.04836, "close": 0.04881, "volume": 1717452.6, "close_time": 1772737199999, "quote_volume": 83589.928339, "trades": 412, "taker_buy_base": 1100139.9, "taker_buy_quote": 53532.551095 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0488, "high": 0.04903, "low": 0.04855, "close": 0.04886, "volume": 1294028.0, "close_time": 1772740799999, "quote_volume": 63227.446075, "trades": 305, "taker_buy_base": 518089.0, "taker_buy_quote": 25333.703684 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.04883, "high": 0.04904, "low": 0.0485, "close": 0.04855, "volume": 771968.4, "close_time": 1772744399999, "quote_volume": 37581.302483, "trades": 301, "taker_buy_base": 217408.5, "taker_buy_quote": 10595.061269 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.04852, "high": 0.049, "low": 0.04847, "close": 0.04886, "volume": 1535982.6, "close_time": 1772747999999, "quote_volume": 74917.287907, "trades": 419, "taker_buy_base": 881908.9, "taker_buy_quote": 43057.655594 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.04883, "high": 0.04896, "low": 0.04856, "close": 0.04882, "volume": 498393.0, "close_time": 1772751599999, "quote_volume": 24302.548714, "trades": 235, "taker_buy_base": 162839.3, "taker_buy_quote": 7951.475925 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.04881, "high": 0.04881, "low": 0.04847, "close": 0.04852, "volume": 655033.8, "close_time": 1772755199999, "quote_volume": 31834.661982, "trades": 240, "taker_buy_base": 99297.6, "taker_buy_quote": 4824.74634 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04855, "high": 0.04885, "low": 0.04853, "close": 0.04874, "volume": 405934.9, "close_time": 1772758799999, "quote_volume": 19783.947435, "trades": 183, "taker_buy_base": 162899.9, "taker_buy_quote": 7941.945363 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.04875, "high": 0.04917, "low": 0.0487, "close": 0.04914, "volume": 2610590.6, "close_time": 1772762399999, "quote_volume": 128027.381672, "trades": 505, "taker_buy_base": 1285889.6, "taker_buy_quote": 63058.576898 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.04915, "high": 0.04967, "low": 0.04913, "close": 0.0492, "volume": 2414014.9, "close_time": 1772765999999, "quote_volume": 119321.679214, "trades": 864, "taker_buy_base": 1105436.3, "taker_buy_quote": 54618.897945 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0492, "high": 0.04942, "low": 0.049, "close": 0.04904, "volume": 1176003.4, "close_time": 1772769599999, "quote_volume": 57802.68739, "trades": 300, "taker_buy_base": 398564.3, "taker_buy_quote": 19612.821029 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.04902, "high": 0.04905, "low": 0.04858, "close": 0.04872, "volume": 1319279.4, "close_time": 1772773199999, "quote_volume": 64381.044845, "trades": 427, "taker_buy_base": 511767.9, "taker_buy_quote": 24973.843699 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.04872, "high": 0.04896, "low": 0.04862, "close": 0.04885, "volume": 788483.7, "close_time": 1772776799999, "quote_volume": 38465.255041, "trades": 320, "taker_buy_base": 306725.9, "taker_buy_quote": 14964.252001 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.04885, "high": 0.04894, "low": 0.04861, "close": 0.04875, "volume": 1275200.5, "close_time": 1772780399999, "quote_volume": 62227.033838, "trades": 708, "taker_buy_base": 942667.0, "taker_buy_quote": 46012.758419 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.04874, "high": 0.04904, "low": 0.04874, "close": 0.04893, "volume": 1369173.1, "close_time": 1772783999999, "quote_volume": 66961.502409, "trades": 493, "taker_buy_base": 583290.8, "taker_buy_quote": 28524.872805 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.04893, "high": 0.04899, "low": 0.04846, "close": 0.04853, "volume": 1011924.4, "close_time": 1772787599999, "quote_volume": 49288.743305, "trades": 302, "taker_buy_base": 327742.3, "taker_buy_quote": 16022.114716 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.04853, "high": 0.04865, "low": 0.04845, "close": 0.04847, "volume": 1160421.5, "close_time": 1772791199999, "quote_volume": 56333.969679, "trades": 296, "taker_buy_base": 392613.3, "taker_buy_quote": 19065.407182 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.04852, "high": 0.04877, "low": 0.04816, "close": 0.0482, "volume": 918318.3, "close_time": 1772794799999, "quote_volume": 44485.453751, "trades": 240, "taker_buy_base": 207855.8, "taker_buy_quote": 10110.038251 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.04818, "high": 0.0484, "low": 0.04809, "close": 0.04816, "volume": 681445.2, "close_time": 1772798399999, "quote_volume": 32851.000896, "trades": 208, "taker_buy_base": 207251.2, "taker_buy_quote": 9999.393112 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04819, "high": 0.04842, "low": 0.04808, "close": 0.04826, "volume": 2148493.1, "close_time": 1772801999999, "quote_volume": 103671.217515, "trades": 386, "taker_buy_base": 1080662.0, "taker_buy_quote": 52129.640077 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.04826, "high": 0.04832, "low": 0.0477, "close": 0.04781, "volume": 1779251.9, "close_time": 1772805599999, "quote_volume": 85469.921387, "trades": 402, "taker_buy_base": 724813.6, "taker_buy_quote": 34830.773069 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.04777, "high": 0.04813, "low": 0.04744, "close": 0.04813, "volume": 3862410.3, "close_time": 1772809199999, "quote_volume": 184488.114901, "trades": 1025, "taker_buy_base": 1695647.5, "taker_buy_quote": 81078.843481 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.04814, "high": 0.04873, "low": 0.04814, "close": 0.04864, "volume": 2608543.5, "close_time": 1772812799999, "quote_volume": 126413.272321, "trades": 709, "taker_buy_base": 1374001.9, "taker_buy_quote": 66607.865482 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.04864, "high": 0.04892, "low": 0.04846, "close": 0.04873, "volume": 1921320.5, "close_time": 1772816399999, "quote_volume": 93537.290553, "trades": 410, "taker_buy_base": 1077884.9, "taker_buy_quote": 52509.893287 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.04875, "high": 0.04892, "low": 0.04858, "close": 0.04883, "volume": 2281167.2, "close_time": 1772819999999, "quote_volume": 111094.248626, "trades": 736, "taker_buy_base": 1805976.1, "taker_buy_quote": 87952.031003 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0488, "high": 0.04894, "low": 0.04863, "close": 0.04894, "volume": 798973.9, "close_time": 1772823599999, "quote_volume": 38968.961622, "trades": 220, "taker_buy_base": 270586.7, "taker_buy_quote": 13203.397779 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.04892, "high": 0.04913, "low": 0.04868, "close": 0.04904, "volume": 1176275.4, "close_time": 1772827199999, "quote_volume": 57611.8562, "trades": 487, "taker_buy_base": 628986.4, "taker_buy_quote": 30830.317524 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.049, "high": 0.04907, "low": 0.04866, "close": 0.04867, "volume": 859153.9, "close_time": 1772830799999, "quote_volume": 41945.28803, "trades": 279, "taker_buy_base": 417344.4, "taker_buy_quote": 20384.677252 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.04869, "high": 0.04897, "low": 0.04869, "close": 0.04894, "volume": 217760.1, "close_time": 1772834399999, "quote_volume": 10643.093228, "trades": 138, "taker_buy_base": 83549.2, "taker_buy_quote": 4082.438846 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.04895, "high": 0.04899, "low": 0.04869, "close": 0.04898, "volume": 378991.3, "close_time": 1772837999999, "quote_volume": 18522.731346, "trades": 222, "taker_buy_base": 203793.8, "taker_buy_quote": 9955.797322 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.04896, "high": 0.04909, "low": 0.04876, "close": 0.04877, "volume": 516721.6, "close_time": 1772841599999, "quote_volume": 25306.809984, "trades": 166, "taker_buy_base": 235516.3, "taker_buy_quote": 11545.220011 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04874, "high": 0.04894, "low": 0.04874, "close": 0.04889, "volume": 120779.7, "close_time": 1772845199999, "quote_volume": 5899.766185, "trades": 103, "taker_buy_base": 49565.6, "taker_buy_quote": 2421.782419 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.04885, "high": 0.04886, "low": 0.04854, "close": 0.04886, "volume": 605226.1, "close_time": 1772848799999, "quote_volume": 29479.095917, "trades": 141, "taker_buy_base": 168515.3, "taker_buy_quote": 8218.182954 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.04889, "high": 0.04905, "low": 0.04868, "close": 0.04868, "volume": 689673.6, "close_time": 1772852399999, "quote_volume": 33747.556696, "trades": 176, "taker_buy_base": 276768.6, "taker_buy_quote": 13555.634569 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.04872, "high": 0.04892, "low": 0.0487, "close": 0.04884, "volume": 329516.3, "close_time": 1772855999999, "quote_volume": 16071.989735, "trades": 96, "taker_buy_base": 194673.1, "taker_buy_quote": 9491.855585 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.04885, "high": 0.04904, "low": 0.04883, "close": 0.04898, "volume": 599035.7, "close_time": 1772859599999, "quote_volume": 29316.550485, "trades": 217, "taker_buy_base": 327973.1, "taker_buy_quote": 16053.214779 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.04901, "high": 0.04903, "low": 0.04877, "close": 0.0488, "volume": 139782.5, "close_time": 1772863199999, "quote_volume": 6834.209133, "trades": 78, "taker_buy_base": 35458.6, "taker_buy_quote": 1735.20753 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0488, "high": 0.049, "low": 0.0487, "close": 0.04875, "volume": 866614.3, "close_time": 1772866799999, "quote_volume": 42379.368826, "trades": 215, "taker_buy_base": 546148.4, "taker_buy_quote": 26712.759972 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.04873, "high": 0.04884, "low": 0.04858, "close": 0.04881, "volume": 508417.2, "close_time": 1772870399999, "quote_volume": 24741.357402, "trades": 188, "taker_buy_base": 121281.6, "taker_buy_quote": 5904.073993 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04881, "high": 0.04896, "low": 0.04842, "close": 0.04846, "volume": 1145223.7, "close_time": 1772873999999, "quote_volume": 55861.671364, "trades": 246, "taker_buy_base": 631333.0, "taker_buy_quote": 30860.187501 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.04846, "high": 0.04886, "low": 0.04844, "close": 0.04871, "volume": 408637.3, "close_time": 1772877599999, "quote_volume": 19913.07842, "trades": 144, "taker_buy_base": 197825.2, "taker_buy_quote": 9647.614649 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.04873, "high": 0.04873, "low": 0.0485, "close": 0.04865, "volume": 260993.4, "close_time": 1772881199999, "quote_volume": 12678.890107, "trades": 149, "taker_buy_base": 110061.1, "taker_buy_quote": 5349.507997 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.04867, "high": 0.04875, "low": 0.04853, "close": 0.04865, "volume": 335490.3, "close_time": 1772884799999, "quote_volume": 16327.117138, "trades": 187, "taker_buy_base": 144658.5, "taker_buy_quote": 7040.147345 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04862, "high": 0.04892, "low": 0.04856, "close": 0.04892, "volume": 653012.0, "close_time": 1772888399999, "quote_volume": 31824.217537, "trades": 224, "taker_buy_base": 344753.8, "taker_buy_quote": 16811.203145 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.04892, "high": 0.04908, "low": 0.04882, "close": 0.04902, "volume": 680939.0, "close_time": 1772891999999, "quote_volume": 33350.906507, "trades": 202, "taker_buy_base": 379613.4, "taker_buy_quote": 18591.962636 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.04906, "high": 0.04927, "low": 0.0489, "close": 0.04903, "volume": 1103754.6, "close_time": 1772895599999, "quote_volume": 54181.898516, "trades": 279, "taker_buy_base": 714547.0, "taker_buy_quote": 35093.664869 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.04901, "high": 0.04937, "low": 0.04894, "close": 0.04926, "volume": 822682.8, "close_time": 1772899199999, "quote_volume": 40471.007509, "trades": 257, "taker_buy_base": 482997.6, "taker_buy_quote": 23772.350811 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04928, "high": 0.04946, "low": 0.0491, "close": 0.04944, "volume": 589745.3, "close_time": 1772902799999, "quote_volume": 29102.487159, "trades": 178, "taker_buy_base": 357611.9, "taker_buy_quote": 17660.052221 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.04944, "high": 0.04944, "low": 0.04922, "close": 0.04933, "volume": 312302.6, "close_time": 1772906399999, "quote_volume": 15393.498663, "trades": 147, "taker_buy_base": 143530.3, "taker_buy_quote": 7075.211604 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.04932, "high": 0.04948, "low": 0.04925, "close": 0.0494, "volume": 632690.2, "close_time": 1772909999999, "quote_volume": 31249.080603, "trades": 193, "taker_buy_base": 454902.0, "taker_buy_quote": 22477.068705 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.04939, "high": 0.04949, "low": 0.04915, "close": 0.04944, "volume": 473634.3, "close_time": 1772913599999, "quote_volume": 23333.509917, "trades": 178, "taker_buy_base": 175614.6, "taker_buy_quote": 8666.376629 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.04942, "high": 0.04986, "low": 0.04942, "close": 0.04974, "volume": 1610076.0, "close_time": 1772917199999, "quote_volume": 79885.206624, "trades": 439, "taker_buy_base": 1199901.4, "taker_buy_quote": 59520.666622 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.04957, "high": 0.0498, "low": 0.04955, "close": 0.04974, "volume": 548247.7, "close_time": 1772920799999, "quote_volume": 27256.832615, "trades": 195, "taker_buy_base": 262940.0, "taker_buy_quote": 13077.084806 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.04975, "high": 0.04981, "low": 0.0495, "close": 0.04962, "volume": 555941.0, "close_time": 1772924399999, "quote_volume": 27608.847845, "trades": 128, "taker_buy_base": 170079.2, "taker_buy_quote": 8454.858985 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.04967, "high": 0.04967, "low": 0.04925, "close": 0.04961, "volume": 742537.3, "close_time": 1772927999999, "quote_volume": 36710.477234, "trades": 246, "taker_buy_base": 305076.2, "taker_buy_quote": 15085.258993 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0496, "high": 0.04975, "low": 0.04957, "close": 0.04968, "volume": 427065.1, "close_time": 1772931599999, "quote_volume": 21209.177931, "trades": 200, "taker_buy_base": 200568.0, "taker_buy_quote": 9960.751201 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.04968, "high": 0.05007, "low": 0.04968, "close": 0.04999, "volume": 1259031.4, "close_time": 1772935199999, "quote_volume": 62779.830172, "trades": 334, "taker_buy_base": 605156.2, "taker_buy_quote": 30204.707158 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.04995, "high": 0.0502, "low": 0.04973, "close": 0.04987, "volume": 1244836.5, "close_time": 1772938799999, "quote_volume": 62166.91742, "trades": 285, "taker_buy_base": 612141.9, "taker_buy_quote": 30565.644783 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.04981, "high": 0.05009, "low": 0.04975, "close": 0.05005, "volume": 592246.3, "close_time": 1772942399999, "quote_volume": 29601.027239, "trades": 186, "taker_buy_base": 166551.9, "taker_buy_quote": 8321.716011 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.05003, "high": 0.0502, "low": 0.04992, "close": 0.05011, "volume": 1045480.6, "close_time": 1772945999999, "quote_volume": 52313.0797, "trades": 303, "taker_buy_base": 574295.6, "taker_buy_quote": 28745.754396 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.05011, "high": 0.05051, "low": 0.05008, "close": 0.05038, "volume": 1511207.4, "close_time": 1772949599999, "quote_volume": 76088.453333, "trades": 407, "taker_buy_base": 887711.1, "taker_buy_quote": 44681.988972 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.05047, "high": 0.05048, "low": 0.04975, "close": 0.05004, "volume": 1648980.4, "close_time": 1772953199999, "quote_volume": 82604.756054, "trades": 342, "taker_buy_base": 575115.3, "taker_buy_quote": 28854.302448 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.05003, "high": 0.05018, "low": 0.04988, "close": 0.04993, "volume": 573858.6, "close_time": 1772956799999, "quote_volume": 28726.51138, "trades": 141, "taker_buy_base": 317841.2, "taker_buy_quote": 15918.204689 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.04992, "high": 0.05057, "low": 0.04987, "close": 0.05047, "volume": 1514483.1, "close_time": 1772960399999, "quote_volume": 76137.513125, "trades": 310, "taker_buy_base": 1178373.2, "taker_buy_quote": 59260.369766 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.05046, "high": 0.05052, "low": 0.05014, "close": 0.05028, "volume": 675696.1, "close_time": 1772963999999, "quote_volume": 33933.490639, "trades": 136, "taker_buy_base": 133191.6, "taker_buy_quote": 6710.163507 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.05025, "high": 0.05046, "low": 0.05013, "close": 0.05014, "volume": 719562.3, "close_time": 1772967599999, "quote_volume": 36155.678543, "trades": 293, "taker_buy_base": 220977.2, "taker_buy_quote": 11108.871841 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0502, "high": 0.0502, "low": 0.04977, "close": 0.0498, "volume": 1693301.1, "close_time": 1772971199999, "quote_volume": 84644.671827, "trades": 424, "taker_buy_base": 925833.5, "taker_buy_quote": 46306.336826 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0498, "high": 0.04987, "low": 0.04939, "close": 0.0498, "volume": 3735266.0, "close_time": 1772974799999, "quote_volume": 185501.265674, "trades": 625, "taker_buy_base": 1358321.8, "taker_buy_quote": 67487.407083 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.04984, "high": 0.05032, "low": 0.04975, "close": 0.05032, "volume": 1464619.4, "close_time": 1772978399999, "quote_volume": 73181.668918, "trades": 370, "taker_buy_base": 1134916.3, "taker_buy_quote": 56695.734129 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.05029, "high": 0.05029, "low": 0.04984, "close": 0.04996, "volume": 471614.1, "close_time": 1772981999999, "quote_volume": 23563.819239, "trades": 112, "taker_buy_base": 120059.7, "taker_buy_quote": 6000.18482 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.05001, "high": 0.05008, "low": 0.04988, "close": 0.04994, "volume": 520052.3, "close_time": 1772985599999, "quote_volume": 26014.504904, "trades": 156, "taker_buy_base": 192342.1, "taker_buy_quote": 9625.071309 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.04994, "high": 0.05015, "low": 0.04984, "close": 0.05007, "volume": 352492.9, "close_time": 1772989199999, "quote_volume": 17633.998058, "trades": 104, "taker_buy_base": 158504.0, "taker_buy_quote": 7932.962244 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.05012, "high": 0.05013, "low": 0.04979, "close": 0.04996, "volume": 416471.4, "close_time": 1772992799999, "quote_volume": 20768.4799, "trades": 130, "taker_buy_base": 184328.1, "taker_buy_quote": 9193.261206 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.05002, "high": 0.05019, "low": 0.04997, "close": 0.05016, "volume": 236651.9, "close_time": 1772996399999, "quote_volume": 11853.830177, "trades": 63, "taker_buy_base": 140498.1, "taker_buy_quote": 7041.852532 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.05016, "high": 0.05062, "low": 0.05016, "close": 0.05057, "volume": 1764583.7, "close_time": 1772999999999, "quote_volume": 88939.902526, "trades": 415, "taker_buy_base": 963786.2, "taker_buy_quote": 48589.403103 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.05056, "high": 0.05065, "low": 0.05031, "close": 0.05052, "volume": 904153.8, "close_time": 1773003599999, "quote_volume": 45681.129772, "trades": 215, "taker_buy_base": 522000.5, "taker_buy_quote": 26381.628862 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.05052, "high": 0.05065, "low": 0.05042, "close": 0.05048, "volume": 711563.6, "close_time": 1773007199999, "quote_volume": 35961.683589, "trades": 157, "taker_buy_base": 295546.0, "taker_buy_quote": 14942.736019 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.05048, "high": 0.05052, "low": 0.05007, "close": 0.05032, "volume": 2390953.8, "close_time": 1773010799999, "quote_volume": 120270.062054, "trades": 566, "taker_buy_base": 1111475.1, "taker_buy_quote": 55944.370432 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.05033, "high": 0.05054, "low": 0.05006, "close": 0.05008, "volume": 2604812.8, "close_time": 1773014399999, "quote_volume": 131078.602539, "trades": 533, "taker_buy_base": 796340.2, "taker_buy_quote": 40115.314657 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.05008, "high": 0.05042, "low": 0.04999, "close": 0.0503, "volume": 684951.8, "close_time": 1773017999999, "quote_volume": 34372.820915, "trades": 201, "taker_buy_base": 287270.7, "taker_buy_quote": 14439.655738 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.05033, "high": 0.05057, "low": 0.05027, "close": 0.05034, "volume": 1062013.5, "close_time": 1773021599999, "quote_volume": 53564.378764, "trades": 277, "taker_buy_base": 776960.8, "taker_buy_quote": 39185.703667 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.05031, "high": 0.05054, "low": 0.05009, "close": 0.05051, "volume": 1065317.0, "close_time": 1773025199999, "quote_volume": 53557.188903, "trades": 342, "taker_buy_base": 411680.5, "taker_buy_quote": 20716.554271 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.05052, "high": 0.05082, "low": 0.05032, "close": 0.05042, "volume": 1573501.9, "close_time": 1773028799999, "quote_volume": 79599.591879, "trades": 446, "taker_buy_base": 542274.4, "taker_buy_quote": 27428.607956 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.05053, "high": 0.05069, "low": 0.05025, "close": 0.05025, "volume": 1548889.9, "close_time": 1773032399999, "quote_volume": 78275.35318, "trades": 399, "taker_buy_base": 691855.6, "taker_buy_quote": 34985.504234 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.05027, "high": 0.0506, "low": 0.05026, "close": 0.05036, "volume": 287916.1, "close_time": 1773035999999, "quote_volume": 14522.643835, "trades": 137, "taker_buy_base": 90582.5, "taker_buy_quote": 4572.653316 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.05032, "high": 0.0506, "low": 0.05013, "close": 0.05045, "volume": 868561.7, "close_time": 1773039599999, "quote_volume": 43746.372469, "trades": 291, "taker_buy_base": 408261.3, "taker_buy_quote": 20580.078498 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0504, "high": 0.05065, "low": 0.0501, "close": 0.05065, "volume": 1713687.2, "close_time": 1773043199999, "quote_volume": 86281.194834, "trades": 552, "taker_buy_base": 793999.4, "taker_buy_quote": 39992.873699 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.05065, "high": 0.05077, "low": 0.0502, "close": 0.05035, "volume": 1298621.5, "close_time": 1773046799999, "quote_volume": 65553.877568, "trades": 489, "taker_buy_base": 503587.7, "taker_buy_quote": 25451.365395 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.05032, "high": 0.05077, "low": 0.05024, "close": 0.05054, "volume": 768824.2, "close_time": 1773050399999, "quote_volume": 38847.637419, "trades": 227, "taker_buy_base": 445648.2, "taker_buy_quote": 22533.865216 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.05059, "high": 0.05077, "low": 0.05049, "close": 0.05064, "volume": 742873.4, "close_time": 1773053999999, "quote_volume": 37636.445392, "trades": 245, "taker_buy_base": 460904.5, "taker_buy_quote": 23355.850238 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.05068, "high": 0.05074, "low": 0.05051, "close": 0.05064, "volume": 389047.0, "close_time": 1773057599999, "quote_volume": 19701.475415, "trades": 174, "taker_buy_base": 134958.3, "taker_buy_quote": 6834.653012 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.05066, "high": 0.05069, "low": 0.05036, "close": 0.05054, "volume": 1840406.4, "close_time": 1773061199999, "quote_volume": 92912.198741, "trades": 456, "taker_buy_base": 463571.2, "taker_buy_quote": 23398.523038 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.05056, "high": 0.05102, "low": 0.05056, "close": 0.05095, "volume": 2498653.0, "close_time": 1773064799999, "quote_volume": 127033.523829, "trades": 466, "taker_buy_base": 1279793.7, "taker_buy_quote": 65043.262691 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.05096, "high": 0.05102, "low": 0.05067, "close": 0.05067, "volume": 850381.8, "close_time": 1773068399999, "quote_volume": 43265.248822, "trades": 234, "taker_buy_base": 323160.6, "taker_buy_quote": 16446.942564 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.05071, "high": 0.05075, "low": 0.05047, "close": 0.05071, "volume": 834375.9, "close_time": 1773071999999, "quote_volume": 42228.386843, "trades": 257, "taker_buy_base": 395884.4, "taker_buy_quote": 20039.332125 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.05072, "high": 0.05081, "low": 0.05052, "close": 0.05076, "volume": 588349.8, "close_time": 1773075599999, "quote_volume": 29787.405501, "trades": 148, "taker_buy_base": 121497.7, "taker_buy_quote": 6151.545644 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.05075, "high": 0.0509, "low": 0.05052, "close": 0.05076, "volume": 455424.4, "close_time": 1773079199999, "quote_volume": 23110.526254, "trades": 180, "taker_buy_base": 224880.8, "taker_buy_quote": 11427.525996 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.05071, "high": 0.05079, "low": 0.05052, "close": 0.05059, "volume": 766091.7, "close_time": 1773082799999, "quote_volume": 38779.617456, "trades": 269, "taker_buy_base": 439274.9, "taker_buy_quote": 22229.052236 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0506, "high": 0.05074, "low": 0.05019, "close": 0.05036, "volume": 1353029.3, "close_time": 1773086399999, "quote_volume": 68179.59663, "trades": 346, "taker_buy_base": 400209.4, "taker_buy_quote": 20167.778106 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.05037, "high": 0.05041, "low": 0.05015, "close": 0.05018, "volume": 558030.8, "close_time": 1773089999999, "quote_volume": 28050.459852, "trades": 196, "taker_buy_base": 210613.8, "taker_buy_quote": 10590.969487 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.05018, "high": 0.05028, "low": 0.05011, "close": 0.05026, "volume": 445102.7, "close_time": 1773093599999, "quote_volume": 22328.080719, "trades": 274, "taker_buy_base": 194882.5, "taker_buy_quote": 9776.67388 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.05023, "high": 0.05023, "low": 0.04996, "close": 0.05, "volume": 323876.9, "close_time": 1773097199999, "quote_volume": 16212.690212, "trades": 185, "taker_buy_base": 79669.5, "taker_buy_quote": 3988.553382 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.04999, "high": 0.05007, "low": 0.0499, "close": 0.05, "volume": 677690.8, "close_time": 1773100799999, "quote_volume": 33855.496875, "trades": 238, "taker_buy_base": 320341.1, "taker_buy_quote": 16004.583446 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.04996, "high": 0.05058, "low": 0.04992, "close": 0.05046, "volume": 1431579.8, "close_time": 1773104399999, "quote_volume": 72115.905483, "trades": 372, "taker_buy_base": 870004.0, "taker_buy_quote": 43837.289282 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.05049, "high": 0.05063, "low": 0.05033, "close": 0.05053, "volume": 923208.1, "close_time": 1773107999999, "quote_volume": 46632.643702, "trades": 290, "taker_buy_base": 392507.4, "taker_buy_quote": 19828.425593 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.05058, "high": 0.05059, "low": 0.04962, "close": 0.0498, "volume": 4665118.5, "close_time": 1773111599999, "quote_volume": 233599.553113, "trades": 1022, "taker_buy_base": 2223528.0, "taker_buy_quote": 111492.274167 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.04976, "high": 0.04985, "low": 0.0492, "close": 0.0492, "volume": 2009198.3, "close_time": 1773115199999, "quote_volume": 99531.480068, "trades": 639, "taker_buy_base": 935333.2, "taker_buy_quote": 46444.073723 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04923, "high": 0.04923, "low": 0.04829, "close": 0.04855, "volume": 4317206.7, "close_time": 1773118799999, "quote_volume": 210263.499197, "trades": 1017, "taker_buy_base": 1970701.1, "taker_buy_quote": 95949.803508 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.04858, "high": 0.04909, "low": 0.04856, "close": 0.04899, "volume": 1877200.6, "close_time": 1773122399999, "quote_volume": 91832.709636, "trades": 484, "taker_buy_base": 1334797.9, "taker_buy_quote": 65284.586077 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0489, "high": 0.04912, "low": 0.04872, "close": 0.04895, "volume": 1339171.4, "close_time": 1773125999999, "quote_volume": 65560.665568, "trades": 516, "taker_buy_base": 587738.6, "taker_buy_quote": 28775.862656 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.04895, "high": 0.04998, "low": 0.04888, "close": 0.04983, "volume": 3998515.7, "close_time": 1773129599999, "quote_volume": 198120.042054, "trades": 1186, "taker_buy_base": 2277791.3, "taker_buy_quote": 112856.196221 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04984, "high": 0.04992, "low": 0.04958, "close": 0.04984, "volume": 1010186.4, "close_time": 1773133199999, "quote_volume": 50222.742501, "trades": 207, "taker_buy_base": 496110.2, "taker_buy_quote": 24664.393898 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.04979, "high": 0.05041, "low": 0.04966, "close": 0.05041, "volume": 1362353.0, "close_time": 1773136799999, "quote_volume": 68118.519059, "trades": 330, "taker_buy_base": 874688.8, "taker_buy_quote": 43760.358185 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.05041, "high": 0.05041, "low": 0.04994, "close": 0.05002, "volume": 1270991.7, "close_time": 1773140399999, "quote_volume": 63755.891546, "trades": 280, "taker_buy_base": 588935.7, "taker_buy_quote": 29568.669033 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.05002, "high": 0.05002, "low": 0.04957, "close": 0.04975, "volume": 925567.7, "close_time": 1773143999999, "quote_volume": 46062.320777, "trades": 252, "taker_buy_base": 104588.1, "taker_buy_quote": 5201.94738 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.04972, "high": 0.05011, "low": 0.04952, "close": 0.04973, "volume": 1688654.5, "close_time": 1773147599999, "quote_volume": 84282.831361, "trades": 526, "taker_buy_base": 1047971.3, "taker_buy_quote": 52340.39204 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.04973, "high": 0.04991, "low": 0.04947, "close": 0.04976, "volume": 1358771.2, "close_time": 1773151199999, "quote_volume": 67572.964491, "trades": 328, "taker_buy_base": 404585.1, "taker_buy_quote": 20137.668222 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.04979, "high": 0.05076, "low": 0.04979, "close": 0.0507, "volume": 3778368.5, "close_time": 1773154799999, "quote_volume": 190262.24117, "trades": 511, "taker_buy_base": 2311313.9, "taker_buy_quote": 116314.590809 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.05073, "high": 0.05092, "low": 0.05032, "close": 0.05049, "volume": 1134618.2, "close_time": 1773158399999, "quote_volume": 57348.907321, "trades": 252, "taker_buy_base": 626488.1, "taker_buy_quote": 31687.253399 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.05039, "high": 0.05042, "low": 0.05016, "close": 0.05023, "volume": 406870.5, "close_time": 1773161999999, "quote_volume": 20458.747896, "trades": 153, "taker_buy_base": 111797.2, "taker_buy_quote": 5625.17302 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.05025, "high": 0.05055, "low": 0.05007, "close": 0.05022, "volume": 1177601.9, "close_time": 1773165599999, "quote_volume": 59212.604936, "trades": 258, "taker_buy_base": 565229.5, "taker_buy_quote": 28427.862578 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0502, "high": 0.05027, "low": 0.0497, "close": 0.05005, "volume": 1663971.8, "close_time": 1773169199999, "quote_volume": 83064.803927, "trades": 555, "taker_buy_base": 822146.4, "taker_buy_quote": 41063.628509 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.05005, "high": 0.0501, "low": 0.04977, "close": 0.05008, "volume": 550924.6, "close_time": 1773172799999, "quote_volume": 27544.025208, "trades": 138, "taker_buy_base": 209922.9, "taker_buy_quote": 10495.432573 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.05007, "high": 0.05012, "low": 0.0499, "close": 0.04991, "volume": 297765.5, "close_time": 1773176399999, "quote_volume": 14892.281905, "trades": 93, "taker_buy_base": 188058.8, "taker_buy_quote": 9406.267239 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.04991, "high": 0.04999, "low": 0.04981, "close": 0.04986, "volume": 319207.6, "close_time": 1773179999999, "quote_volume": 15935.106413, "trades": 106, "taker_buy_base": 243457.9, "taker_buy_quote": 12155.66482 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.04988, "high": 0.05008, "low": 0.04988, "close": 0.05005, "volume": 60541.7, "close_time": 1773183599999, "quote_volume": 3025.843043, "trades": 15, "taker_buy_base": 3587.2, "taker_buy_quote": 179.060995 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.05001, "high": 0.05003, "low": 0.04984, "close": 0.05, "volume": 241451.9, "close_time": 1773187199999, "quote_volume": 12053.522056, "trades": 61, "taker_buy_base": 161000.4, "taker_buy_quote": 8041.839126 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.04997, "high": 0.05001, "low": 0.04982, "close": 0.04987, "volume": 210165.8, "close_time": 1773190799999, "quote_volume": 10482.743885, "trades": 73, "taker_buy_base": 72867.5, "taker_buy_quote": 3634.973435 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.04985, "high": 0.05014, "low": 0.04983, "close": 0.05014, "volume": 720971.5, "close_time": 1773194399999, "quote_volume": 36024.700698, "trades": 226, "taker_buy_base": 589278.2, "taker_buy_quote": 29441.515709 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.05015, "high": 0.05054, "low": 0.05004, "close": 0.05054, "volume": 2147167.7, "close_time": 1773197999999, "quote_volume": 107962.29334, "trades": 570, "taker_buy_base": 1280892.4, "taker_buy_quote": 64436.980977 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.05054, "high": 0.05092, "low": 0.05038, "close": 0.05089, "volume": 1900189.5, "close_time": 1773201599999, "quote_volume": 96270.447445, "trades": 300, "taker_buy_base": 1315291.2, "taker_buy_quote": 66652.121863 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.05079, "high": 0.05154, "low": 0.05079, "close": 0.0515, "volume": 2547718.8, "close_time": 1773205199999, "quote_volume": 130556.413817, "trades": 742, "taker_buy_base": 1776686.0, "taker_buy_quote": 91038.239223 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0515, "high": 0.05152, "low": 0.05096, "close": 0.05129, "volume": 821210.3, "close_time": 1773208799999, "quote_volume": 42026.393992, "trades": 252, "taker_buy_base": 233165.3, "taker_buy_quote": 11918.413909 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.05129, "high": 0.05152, "low": 0.05109, "close": 0.05132, "volume": 750568.2, "close_time": 1773212399999, "quote_volume": 38520.658082, "trades": 267, "taker_buy_base": 356563.0, "taker_buy_quote": 18315.926179 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.05133, "high": 0.05177, "low": 0.05115, "close": 0.05174, "volume": 2398910.4, "close_time": 1773215999999, "quote_volume": 123503.893219, "trades": 693, "taker_buy_base": 1436523.2, "taker_buy_quote": 74006.003973 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.05172, "high": 0.0521, "low": 0.05142, "close": 0.05194, "volume": 1917139.4, "close_time": 1773219599999, "quote_volume": 99217.648844, "trades": 568, "taker_buy_base": 1044356.0, "taker_buy_quote": 54108.559818 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.05199, "high": 0.05215, "low": 0.0517, "close": 0.05178, "volume": 942946.5, "close_time": 1773223199999, "quote_volume": 48930.870758, "trades": 270, "taker_buy_base": 457470.2, "taker_buy_quote": 23736.612492 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0518, "high": 0.052, "low": 0.05171, "close": 0.05183, "volume": 745076.2, "close_time": 1773226799999, "quote_volume": 38630.409342, "trades": 316, "taker_buy_base": 281936.5, "taker_buy_quote": 14621.61355 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.05184, "high": 0.05184, "low": 0.05141, "close": 0.0516, "volume": 2019828.4, "close_time": 1773230399999, "quote_volume": 104106.520437, "trades": 494, "taker_buy_base": 597067.6, "taker_buy_quote": 30784.369052 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.05163, "high": 0.05195, "low": 0.05162, "close": 0.05187, "volume": 1015265.3, "close_time": 1773233999999, "quote_volume": 52590.650772, "trades": 339, "taker_buy_base": 621194.3, "taker_buy_quote": 32171.433639 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.05187, "high": 0.05259, "low": 0.05187, "close": 0.05257, "volume": 5645953.9, "close_time": 1773237599999, "quote_volume": 295138.930236, "trades": 1604, "taker_buy_base": 2834658.8, "taker_buy_quote": 148158.634869 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.05248, "high": 0.05272, "low": 0.05197, "close": 0.05231, "volume": 3069743.9, "close_time": 1773241199999, "quote_volume": 160392.788142, "trades": 691, "taker_buy_base": 1271103.7, "taker_buy_quote": 66513.379399 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0524, "high": 0.05273, "low": 0.05231, "close": 0.05267, "volume": 1639783.0, "close_time": 1773244799999, "quote_volume": 86072.023333, "trades": 513, "taker_buy_base": 1027010.3, "taker_buy_quote": 53917.754853 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.05263, "high": 0.05294, "low": 0.05256, "close": 0.05279, "volume": 1468897.7, "close_time": 1773248399999, "quote_volume": 77484.370134, "trades": 447, "taker_buy_base": 867684.7, "taker_buy_quote": 45784.054884 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0528, "high": 0.05283, "low": 0.05259, "close": 0.05266, "volume": 410060.2, "close_time": 1773251999999, "quote_volume": 21607.408462, "trades": 211, "taker_buy_base": 132022.7, "taker_buy_quote": 6961.391353 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.05268, "high": 0.05293, "low": 0.05265, "close": 0.0529, "volume": 380301.0, "close_time": 1773255599999, "quote_volume": 20091.148839, "trades": 303, "taker_buy_base": 118295.2, "taker_buy_quote": 6250.409217 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.05289, "high": 0.05316, "low": 0.0528, "close": 0.05315, "volume": 1288222.1, "close_time": 1773259199999, "quote_volume": 68260.855384, "trades": 459, "taker_buy_base": 581446.8, "taker_buy_quote": 30819.774119 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.05315, "high": 0.05338, "low": 0.05298, "close": 0.05322, "volume": 1582085.8, "close_time": 1773262799999, "quote_volume": 84163.439715, "trades": 505, "taker_buy_base": 899389.0, "taker_buy_quote": 47856.138477 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.05322, "high": 0.05369, "low": 0.0532, "close": 0.05361, "volume": 1085756.7, "close_time": 1773266399999, "quote_volume": 58013.147053, "trades": 283, "taker_buy_base": 812972.4, "taker_buy_quote": 43446.587403 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.05361, "high": 0.0537, "low": 0.05271, "close": 0.05277, "volume": 1415033.1, "close_time": 1773269999999, "quote_volume": 75367.736449, "trades": 429, "taker_buy_base": 519788.9, "taker_buy_quote": 27737.991432 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.05278, "high": 0.05292, "low": 0.05262, "close": 0.05262, "volume": 1061271.2, "close_time": 1773273599999, "quote_volume": 56030.107787, "trades": 417, "taker_buy_base": 264405.0, "taker_buy_quote": 13965.094424 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.05269, "high": 0.05338, "low": 0.0526, "close": 0.05325, "volume": 1750031.7, "close_time": 1773277199999, "quote_volume": 92850.85422, "trades": 385, "taker_buy_base": 938222.5, "taker_buy_quote": 49863.789479 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.05324, "high": 0.05324, "low": 0.05263, "close": 0.05273, "volume": 841487.9, "close_time": 1773280799999, "quote_volume": 44490.636617, "trades": 266, "taker_buy_base": 145182.2, "taker_buy_quote": 7682.500189 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.05276, "high": 0.05307, "low": 0.05259, "close": 0.05269, "volume": 1726462.4, "close_time": 1773284399999, "quote_volume": 91202.848462, "trades": 539, "taker_buy_base": 929094.6, "taker_buy_quote": 49092.598467 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.05269, "high": 0.05274, "low": 0.0521, "close": 0.05263, "volume": 1812647.6, "close_time": 1773287999999, "quote_volume": 94960.441361, "trades": 470, "taker_buy_base": 694446.8, "taker_buy_quote": 36392.752415 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.05264, "high": 0.05269, "low": 0.05239, "close": 0.0524, "volume": 489753.0, "close_time": 1773291599999, "quote_volume": 25721.619818, "trades": 206, "taker_buy_base": 263849.8, "taker_buy_quote": 13858.821751 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0524, "high": 0.05277, "low": 0.05222, "close": 0.05277, "volume": 766224.0, "close_time": 1773295199999, "quote_volume": 40208.67316, "trades": 261, "taker_buy_base": 325600.7, "taker_buy_quote": 17121.662508 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.05277, "high": 0.05283, "low": 0.0526, "close": 0.0528, "volume": 896565.1, "close_time": 1773298799999, "quote_volume": 47277.582164, "trades": 264, "taker_buy_base": 356154.2, "taker_buy_quote": 18785.168638 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.05281, "high": 0.05309, "low": 0.05274, "close": 0.05304, "volume": 3306440.3, "close_time": 1773302399999, "quote_volume": 175239.155584, "trades": 856, "taker_buy_base": 1236060.5, "taker_buy_quote": 65490.351019 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.05306, "high": 0.0537, "low": 0.05306, "close": 0.05363, "volume": 1363025.0, "close_time": 1773305999999, "quote_volume": 72744.70343, "trades": 392, "taker_buy_base": 1053001.2, "taker_buy_quote": 56178.89705 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.05363, "high": 0.05374, "low": 0.05332, "close": 0.0534, "volume": 1130943.4, "close_time": 1773309599999, "quote_volume": 60644.993688, "trades": 288, "taker_buy_base": 643047.9, "taker_buy_quote": 34505.507431 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.05344, "high": 0.0535, "low": 0.0531, "close": 0.05344, "volume": 2373931.3, "close_time": 1773313199999, "quote_volume": 126517.291712, "trades": 688, "taker_buy_base": 847070.3, "taker_buy_quote": 45169.193541 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.05337, "high": 0.05342, "low": 0.05288, "close": 0.05297, "volume": 1850695.1, "close_time": 1773316799999, "quote_volume": 98383.780218, "trades": 782, "taker_buy_base": 979397.6, "taker_buy_quote": 52104.261706 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.05299, "high": 0.05337, "low": 0.05291, "close": 0.05325, "volume": 1086434.5, "close_time": 1773320399999, "quote_volume": 57825.626259, "trades": 243, "taker_buy_base": 782831.7, "taker_buy_quote": 41678.350004 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.05321, "high": 0.05324, "low": 0.05286, "close": 0.05301, "volume": 314263.4, "close_time": 1773323999999, "quote_volume": 16658.011101, "trades": 131, "taker_buy_base": 66228.3, "taker_buy_quote": 3513.79765 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.05304, "high": 0.05316, "low": 0.05265, "close": 0.0527, "volume": 1472096.0, "close_time": 1773327599999, "quote_volume": 77749.355905, "trades": 399, "taker_buy_base": 629613.3, "taker_buy_quote": 33272.895495 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0527, "high": 0.05298, "low": 0.05264, "close": 0.05278, "volume": 326594.7, "close_time": 1773331199999, "quote_volume": 17237.335068, "trades": 160, "taker_buy_base": 175065.7, "taker_buy_quote": 9241.265628 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.05283, "high": 0.05337, "low": 0.05269, "close": 0.05328, "volume": 812533.2, "close_time": 1773334799999, "quote_volume": 43105.225688, "trades": 298, "taker_buy_base": 391392.9, "taker_buy_quote": 20773.872623 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.05333, "high": 0.0536, "low": 0.0533, "close": 0.05339, "volume": 1313368.4, "close_time": 1773338399999, "quote_volume": 70187.477891, "trades": 331, "taker_buy_base": 882973.6, "taker_buy_quote": 47190.898002 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.05339, "high": 0.05342, "low": 0.05324, "close": 0.05324, "volume": 464525.8, "close_time": 1773341999999, "quote_volume": 24781.794945, "trades": 186, "taker_buy_base": 230069.1, "taker_buy_quote": 12277.552871 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.05326, "high": 0.05359, "low": 0.05317, "close": 0.05356, "volume": 1282684.6, "close_time": 1773345599999, "quote_volume": 68509.799052, "trades": 402, "taker_buy_base": 453751.4, "taker_buy_quote": 24243.545612 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.05358, "high": 0.05361, "low": 0.05314, "close": 0.05316, "volume": 996145.1, "close_time": 1773349199999, "quote_volume": 53203.097615, "trades": 378, "taker_buy_base": 386662.7, "taker_buy_quote": 20668.827749 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.05317, "high": 0.05344, "low": 0.05316, "close": 0.05325, "volume": 437088.5, "close_time": 1773352799999, "quote_volume": 23288.307677, "trades": 208, "taker_buy_base": 210257.1, "taker_buy_quote": 11204.034305 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.05331, "high": 0.05331, "low": 0.05304, "close": 0.05321, "volume": 500025.5, "close_time": 1773356399999, "quote_volume": 26569.263251, "trades": 360, "taker_buy_base": 111333.8, "taker_buy_quote": 5918.365564 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.05324, "high": 0.05356, "low": 0.05315, "close": 0.05328, "volume": 1030351.6, "close_time": 1773359999999, "quote_volume": 55058.527306, "trades": 313, "taker_buy_base": 682377.1, "taker_buy_quote": 36500.020618 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.05333, "high": 0.05404, "low": 0.05316, "close": 0.05404, "volume": 2260504.4, "close_time": 1773363599999, "quote_volume": 121514.610098, "trades": 446, "taker_buy_base": 1250463.7, "taker_buy_quote": 67241.859453 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.05401, "high": 0.05408, "low": 0.05367, "close": 0.05385, "volume": 587425.4, "close_time": 1773367199999, "quote_volume": 31658.54046, "trades": 234, "taker_buy_base": 178961.6, "taker_buy_quote": 9648.610855 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.05383, "high": 0.05383, "low": 0.05329, "close": 0.05339, "volume": 1758995.2, "close_time": 1773370799999, "quote_volume": 94138.494773, "trades": 326, "taker_buy_base": 566075.4, "taker_buy_quote": 30266.728452 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.05339, "high": 0.05342, "low": 0.05296, "close": 0.05298, "volume": 1026070.4, "close_time": 1773374399999, "quote_volume": 54520.846003, "trades": 278, "taker_buy_base": 256720.3, "taker_buy_quote": 13645.505702 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.05301, "high": 0.0533, "low": 0.05287, "close": 0.05317, "volume": 692639.7, "close_time": 1773377999999, "quote_volume": 36761.290659, "trades": 158, "taker_buy_base": 171807.3, "taker_buy_quote": 9123.298245 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.05315, "high": 0.05351, "low": 0.05308, "close": 0.05348, "volume": 1035015.3, "close_time": 1773381599999, "quote_volume": 55196.80854, "trades": 240, "taker_buy_base": 627303.6, "taker_buy_quote": 33461.760414 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.05348, "high": 0.05355, "low": 0.05329, "close": 0.05348, "volume": 606439.8, "close_time": 1773385199999, "quote_volume": 32414.393264, "trades": 255, "taker_buy_base": 219616.6, "taker_buy_quote": 11743.660057 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.05341, "high": 0.05361, "low": 0.05318, "close": 0.05351, "volume": 828920.9, "close_time": 1773388799999, "quote_volume": 44267.087337, "trades": 237, "taker_buy_base": 383000.4, "taker_buy_quote": 20478.996245 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.05349, "high": 0.05383, "low": 0.05348, "close": 0.05364, "volume": 999547.7, "close_time": 1773392399999, "quote_volume": 53645.843893, "trades": 249, "taker_buy_base": 703518.7, "taker_buy_quote": 37761.539672 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.05371, "high": 0.05371, "low": 0.05328, "close": 0.05359, "volume": 854471.5, "close_time": 1773395999999, "quote_volume": 45660.672242, "trades": 229, "taker_buy_base": 198096.2, "taker_buy_quote": 10588.639673 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.05359, "high": 0.05363, "low": 0.05328, "close": 0.05338, "volume": 673635.7, "close_time": 1773399599999, "quote_volume": 36015.789969, "trades": 200, "taker_buy_base": 184262.5, "taker_buy_quote": 9853.359221 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.05328, "high": 0.05328, "low": 0.05282, "close": 0.05295, "volume": 1110133.1, "close_time": 1773403199999, "quote_volume": 58867.336634, "trades": 243, "taker_buy_base": 50159.5, "taker_buy_quote": 2661.500084 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.05297, "high": 0.05317, "low": 0.05231, "close": 0.05243, "volume": 2204809.9, "close_time": 1773406799999, "quote_volume": 116084.423077, "trades": 645, "taker_buy_base": 549148.4, "taker_buy_quote": 28913.459342 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.05239, "high": 0.05246, "low": 0.05173, "close": 0.05217, "volume": 4050986.7, "close_time": 1773410399999, "quote_volume": 210696.923159, "trades": 914, "taker_buy_base": 1633542.7, "taker_buy_quote": 84940.981724 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0522, "high": 0.05263, "low": 0.0521, "close": 0.0524, "volume": 4669451.1, "close_time": 1773413999999, "quote_volume": 244393.492462, "trades": 2684, "taker_buy_base": 2989997.5, "taker_buy_quote": 156523.996707 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.05244, "high": 0.05247, "low": 0.05178, "close": 0.05214, "volume": 2900283.5, "close_time": 1773417599999, "quote_volume": 151100.97566, "trades": 2186, "taker_buy_base": 1236402.5, "taker_buy_quote": 64468.80593 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.05212, "high": 0.05277, "low": 0.052, "close": 0.05249, "volume": 4672161.6, "close_time": 1773421199999, "quote_volume": 244845.988909, "trades": 1349, "taker_buy_base": 1854957.0, "taker_buy_quote": 97334.602297 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.05252, "high": 0.05316, "low": 0.05242, "close": 0.05315, "volume": 1717159.6, "close_time": 1773424799999, "quote_volume": 90789.197201, "trades": 917, "taker_buy_base": 1001519.7, "taker_buy_quote": 52974.881562 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.05316, "high": 0.05372, "low": 0.05316, "close": 0.05369, "volume": 1442008.7, "close_time": 1773428399999, "quote_volume": 77114.364948, "trades": 504, "taker_buy_base": 959776.7, "taker_buy_quote": 51302.931642 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.05365, "high": 0.05374, "low": 0.0535, "close": 0.0535, "volume": 407801.1, "close_time": 1773431999999, "quote_volume": 21892.92335, "trades": 202, "taker_buy_base": 142514.5, "taker_buy_quote": 7653.505752 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.05353, "high": 0.05376, "low": 0.05344, "close": 0.05372, "volume": 364090.8, "close_time": 1773435599999, "quote_volume": 19528.241771, "trades": 347, "taker_buy_base": 139444.3, "taker_buy_quote": 7475.44517 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0537, "high": 0.05379, "low": 0.0535, "close": 0.05373, "volume": 397239.7, "close_time": 1773439199999, "quote_volume": 21319.885246, "trades": 296, "taker_buy_base": 165259.8, "taker_buy_quote": 8870.338473 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0537, "high": 0.05383, "low": 0.05353, "close": 0.05378, "volume": 768589.6, "close_time": 1773442799999, "quote_volume": 41292.598337, "trades": 341, "taker_buy_base": 282439.8, "taker_buy_quote": 15177.333209 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.05377, "high": 0.05457, "low": 0.05375, "close": 0.05439, "volume": 2910208.7, "close_time": 1773446399999, "quote_volume": 157789.852098, "trades": 771, "taker_buy_base": 1977371.9, "taker_buy_quote": 107171.945014 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05436, "high": 0.05484, "low": 0.05424, "close": 0.05468, "volume": 2492436.4, "close_time": 1773449999999, "quote_volume": 136009.545918, "trades": 687, "taker_buy_base": 1249432.2, "taker_buy_quote": 68203.097873 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.05466, "high": 0.05528, "low": 0.05466, "close": 0.05516, "volume": 2056664.0, "close_time": 1773453599999, "quote_volume": 113000.362567, "trades": 648, "taker_buy_base": 1471530.2, "taker_buy_quote": 80868.566254 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.05523, "high": 0.05535, "low": 0.05502, "close": 0.05524, "volume": 1149209.6, "close_time": 1773457199999, "quote_volume": 63489.560904, "trades": 301, "taker_buy_base": 396997.5, "taker_buy_quote": 21927.012067 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.05525, "high": 0.05561, "low": 0.05525, "close": 0.05558, "volume": 1538728.0, "close_time": 1773460799999, "quote_volume": 85273.537708, "trades": 326, "taker_buy_base": 714790.8, "taker_buy_quote": 39620.899663 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.05558, "high": 0.05582, "low": 0.0554, "close": 0.05566, "volume": 1089610.9, "close_time": 1773464399999, "quote_volume": 60609.872575, "trades": 326, "taker_buy_base": 645053.8, "taker_buy_quote": 35891.556551 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.05569, "high": 0.05584, "low": 0.0555, "close": 0.05579, "volume": 1172088.6, "close_time": 1773467999999, "quote_volume": 65272.456569, "trades": 460, "taker_buy_base": 559841.3, "taker_buy_quote": 31189.194668 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.05583, "high": 0.05589, "low": 0.05549, "close": 0.05573, "volume": 1281016.7, "close_time": 1773471599999, "quote_volume": 71365.922604, "trades": 372, "taker_buy_base": 351719.4, "taker_buy_quote": 19603.857083 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.05573, "high": 0.05576, "low": 0.05493, "close": 0.05503, "volume": 2171059.8, "close_time": 1773475199999, "quote_volume": 119774.643628, "trades": 711, "taker_buy_base": 788348.1, "taker_buy_quote": 43503.355699 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.055, "high": 0.05541, "low": 0.05498, "close": 0.05541, "volume": 850960.5, "close_time": 1773478799999, "quote_volume": 46944.612242, "trades": 354, "taker_buy_base": 487811.7, "taker_buy_quote": 26914.622824 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.05543, "high": 0.05571, "low": 0.05543, "close": 0.05543, "volume": 636115.9, "close_time": 1773482399999, "quote_volume": 35351.47799, "trades": 186, "taker_buy_base": 460637.2, "taker_buy_quote": 25595.675879 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.05541, "high": 0.05541, "low": 0.05489, "close": 0.05535, "volume": 1341337.0, "close_time": 1773485999999, "quote_volume": 73937.187158, "trades": 335, "taker_buy_base": 490102.2, "taker_buy_quote": 27065.411053 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0553, "high": 0.05532, "low": 0.05507, "close": 0.05516, "volume": 597723.8, "close_time": 1773489599999, "quote_volume": 32969.404758, "trades": 180, "taker_buy_base": 206792.5, "taker_buy_quote": 11410.272386 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.05522, "high": 0.0554, "low": 0.05466, "close": 0.05475, "volume": 1473368.9, "close_time": 1773493199999, "quote_volume": 81043.116939, "trades": 334, "taker_buy_base": 462152.6, "taker_buy_quote": 25432.411473 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.05474, "high": 0.05481, "low": 0.05422, "close": 0.05424, "volume": 821977.3, "close_time": 1773496799999, "quote_volume": 44818.005281, "trades": 326, "taker_buy_base": 219074.7, "taker_buy_quote": 11957.888103 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.05424, "high": 0.05453, "low": 0.05404, "close": 0.05404, "volume": 2228378.6, "close_time": 1773500399999, "quote_volume": 121012.442672, "trades": 395, "taker_buy_base": 744004.8, "taker_buy_quote": 40408.620533 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.05404, "high": 0.05428, "low": 0.05375, "close": 0.05424, "volume": 768531.2, "close_time": 1773503999999, "quote_volume": 41492.989371, "trades": 270, "taker_buy_base": 350052.1, "taker_buy_quote": 18932.788947 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.05424, "high": 0.05426, "low": 0.05403, "close": 0.05422, "volume": 358003.7, "close_time": 1773507599999, "quote_volume": 19397.142462, "trades": 130, "taker_buy_base": 191733.8, "taker_buy_quote": 10390.647607 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.05425, "high": 0.05425, "low": 0.05386, "close": 0.05386, "volume": 195128.6, "close_time": 1773511199999, "quote_volume": 10540.817046, "trades": 102, "taker_buy_base": 93810.5, "taker_buy_quote": 5072.735083 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.05386, "high": 0.05386, "low": 0.05369, "close": 0.0537, "volume": 434472.0, "close_time": 1773514799999, "quote_volume": 23361.236727, "trades": 314, "taker_buy_base": 93262.1, "taker_buy_quote": 5013.058463 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.05369, "high": 0.05394, "low": 0.05365, "close": 0.05388, "volume": 306261.7, "close_time": 1773518399999, "quote_volume": 16461.833864, "trades": 260, "taker_buy_base": 131841.8, "taker_buy_quote": 7087.53485 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.05388, "high": 0.05388, "low": 0.05373, "close": 0.05381, "volume": 233161.0, "close_time": 1773521999999, "quote_volume": 12541.987516, "trades": 97, "taker_buy_base": 154788.0, "taker_buy_quote": 8323.510163 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.05384, "high": 0.05384, "low": 0.05367, "close": 0.05379, "volume": 213292.5, "close_time": 1773525599999, "quote_volume": 11464.711163, "trades": 65, "taker_buy_base": 137950.4, "taker_buy_quote": 7414.414011 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.05378, "high": 0.05387, "low": 0.05352, "close": 0.05352, "volume": 517084.7, "close_time": 1773529199999, "quote_volume": 27739.590307, "trades": 191, "taker_buy_base": 168612.4, "taker_buy_quote": 9051.157908 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.05352, "high": 0.05364, "low": 0.05304, "close": 0.05304, "volume": 1262986.7, "close_time": 1773532799999, "quote_volume": 67323.536499, "trades": 393, "taker_buy_base": 364481.6, "taker_buy_quote": 19466.361735 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.05305, "high": 0.05313, "low": 0.05254, "close": 0.05281, "volume": 1395429.7, "close_time": 1773536399999, "quote_volume": 73638.962259, "trades": 515, "taker_buy_base": 243514.1, "taker_buy_quote": 12856.258195 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.05282, "high": 0.05304, "low": 0.05262, "close": 0.05304, "volume": 694002.0, "close_time": 1773539999999, "quote_volume": 36694.429026, "trades": 290, "taker_buy_base": 409224.0, "taker_buy_quote": 21655.863513 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.05303, "high": 0.05332, "low": 0.05284, "close": 0.05327, "volume": 841688.7, "close_time": 1773543599999, "quote_volume": 44681.936922, "trades": 229, "taker_buy_base": 603381.9, "taker_buy_quote": 32044.084883 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.05329, "high": 0.05358, "low": 0.05328, "close": 0.05346, "volume": 763560.0, "close_time": 1773547199999, "quote_volume": 40815.66623, "trades": 329, "taker_buy_base": 525050.4, "taker_buy_quote": 28062.483335 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.05348, "high": 0.05371, "low": 0.05343, "close": 0.05351, "volume": 763387.1, "close_time": 1773550799999, "quote_volume": 40900.46059, "trades": 277, "taker_buy_base": 554310.6, "taker_buy_quote": 29695.96246 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.05352, "high": 0.05363, "low": 0.05301, "close": 0.05301, "volume": 729778.2, "close_time": 1773554399999, "quote_volume": 38864.000515, "trades": 211, "taker_buy_base": 212028.4, "taker_buy_quote": 11314.192368 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.05299, "high": 0.05319, "low": 0.0529, "close": 0.05296, "volume": 367102.0, "close_time": 1773557999999, "quote_volume": 19443.068852, "trades": 152, "taker_buy_base": 122585.5, "taker_buy_quote": 6494.361002 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.05296, "high": 0.05334, "low": 0.05281, "close": 0.05323, "volume": 1392978.3, "close_time": 1773561599999, "quote_volume": 73764.138609, "trades": 503, "taker_buy_base": 517333.2, "taker_buy_quote": 27427.272023 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0532, "high": 0.05326, "low": 0.05286, "close": 0.05314, "volume": 798003.1, "close_time": 1773565199999, "quote_volume": 42298.107752, "trades": 242, "taker_buy_base": 282543.0, "taker_buy_quote": 14983.357089 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0531, "high": 0.05321, "low": 0.05297, "close": 0.05297, "volume": 270915.3, "close_time": 1773568799999, "quote_volume": 14386.494395, "trades": 98, "taker_buy_base": 140387.3, "taker_buy_quote": 7457.891947 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.05302, "high": 0.05322, "low": 0.05293, "close": 0.05312, "volume": 712116.8, "close_time": 1773572399999, "quote_volume": 37819.40709, "trades": 214, "taker_buy_base": 360648.0, "taker_buy_quote": 19161.540487 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.05311, "high": 0.05319, "low": 0.05301, "close": 0.05304, "volume": 1137446.4, "close_time": 1773575999999, "quote_volume": 60401.74524, "trades": 319, "taker_buy_base": 533927.0, "taker_buy_quote": 28358.562445 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.05305, "high": 0.05306, "low": 0.05221, "close": 0.05225, "volume": 2019329.2, "close_time": 1773579599999, "quote_volume": 105937.939904, "trades": 558, "taker_buy_base": 374011.5, "taker_buy_quote": 19612.198662 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.05226, "high": 0.05228, "low": 0.05165, "close": 0.05228, "volume": 2083867.4, "close_time": 1773583199999, "quote_volume": 108440.089584, "trades": 587, "taker_buy_base": 770784.2, "taker_buy_quote": 40116.823849 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.05224, "high": 0.05314, "low": 0.05224, "close": 0.05314, "volume": 2324949.3, "close_time": 1773586799999, "quote_volume": 122667.84343, "trades": 895, "taker_buy_base": 1695525.5, "taker_buy_quote": 89421.671658 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.05314, "high": 0.05424, "low": 0.05314, "close": 0.05409, "volume": 2963940.1, "close_time": 1773590399999, "quote_volume": 159325.048251, "trades": 1414, "taker_buy_base": 1834103.3, "taker_buy_quote": 98512.592014 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.05405, "high": 0.05442, "low": 0.0538, "close": 0.05437, "volume": 2459345.3, "close_time": 1773593999999, "quote_volume": 133354.066628, "trades": 730, "taker_buy_base": 1269437.3, "taker_buy_quote": 68874.716584 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0544, "high": 0.05548, "low": 0.05438, "close": 0.05544, "volume": 3056349.6, "close_time": 1773597599999, "quote_volume": 168020.892883, "trades": 750, "taker_buy_base": 1824389.3, "taker_buy_quote": 100321.96169 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.05544, "high": 0.05557, "low": 0.05517, "close": 0.05549, "volume": 450329.1, "close_time": 1773601199999, "quote_volume": 24931.600096, "trades": 140, "taker_buy_base": 315945.7, "taker_buy_quote": 17489.992847 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0555, "high": 0.0555, "low": 0.05502, "close": 0.05535, "volume": 656999.7, "close_time": 1773604799999, "quote_volume": 36281.24724, "trades": 164, "taker_buy_base": 252443.3, "taker_buy_quote": 13948.174797 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.05543, "high": 0.05583, "low": 0.05543, "close": 0.05561, "volume": 961606.1, "close_time": 1773608399999, "quote_volume": 53491.694665, "trades": 269, "taker_buy_base": 668029.4, "taker_buy_quote": 37168.158532 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.05554, "high": 0.05572, "low": 0.05536, "close": 0.05546, "volume": 836558.9, "close_time": 1773611999999, "quote_volume": 46452.704871, "trades": 228, "taker_buy_base": 295056.5, "taker_buy_quote": 16390.779374 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.05544, "high": 0.05548, "low": 0.05515, "close": 0.05527, "volume": 1189940.5, "close_time": 1773615599999, "quote_volume": 65814.904066, "trades": 443, "taker_buy_base": 418425.9, "taker_buy_quote": 23155.321389 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.05528, "high": 0.0553, "low": 0.05464, "close": 0.05498, "volume": 1440082.3, "close_time": 1773619199999, "quote_volume": 79169.448914, "trades": 411, "taker_buy_base": 445428.4, "taker_buy_quote": 24510.161807 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.05501, "high": 0.05503, "low": 0.05417, "close": 0.05431, "volume": 1628331.3, "close_time": 1773622799999, "quote_volume": 88823.828029, "trades": 489, "taker_buy_base": 346624.7, "taker_buy_quote": 18935.678138 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.05433, "high": 0.0546, "low": 0.05419, "close": 0.05459, "volume": 990105.8, "close_time": 1773626399999, "quote_volume": 53875.65229, "trades": 433, "taker_buy_base": 544548.1, "taker_buy_quote": 29640.489759 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.05459, "high": 0.05459, "low": 0.05426, "close": 0.05442, "volume": 622290.4, "close_time": 1773629999999, "quote_volume": 33869.089728, "trades": 351, "taker_buy_base": 256485.6, "taker_buy_quote": 13957.951005 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.05441, "high": 0.05481, "low": 0.05412, "close": 0.05432, "volume": 1849618.0, "close_time": 1773633599999, "quote_volume": 100834.848534, "trades": 348, "taker_buy_base": 837847.4, "taker_buy_quote": 45719.56229 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.05441, "high": 0.05441, "low": 0.05414, "close": 0.05425, "volume": 454688.1, "close_time": 1773637199999, "quote_volume": 24660.746637, "trades": 115, "taker_buy_base": 160761.8, "taker_buy_quote": 8718.207979 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.05423, "high": 0.05442, "low": 0.05423, "close": 0.05428, "volume": 131450.5, "close_time": 1773640799999, "quote_volume": 7141.682097, "trades": 57, "taker_buy_base": 60347.2, "taker_buy_quote": 3280.216823 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.05427, "high": 0.05427, "low": 0.0539, "close": 0.05394, "volume": 858997.2, "close_time": 1773644399999, "quote_volume": 46474.750705, "trades": 182, "taker_buy_base": 103047.2, "taker_buy_quote": 5576.040729 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.05394, "high": 0.054, "low": 0.05392, "close": 0.05397, "volume": 153856.7, "close_time": 1773647999999, "quote_volume": 8300.736747, "trades": 30, "taker_buy_base": 146220.8, "taker_buy_quote": 7888.845376 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.05398, "high": 0.05405, "low": 0.0539, "close": 0.05404, "volume": 44619.2, "close_time": 1773651599999, "quote_volume": 2406.987256, "trades": 28, "taker_buy_base": 12250.0, "taker_buy_quote": 661.359963 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.05407, "high": 0.05427, "low": 0.05403, "close": 0.05406, "volume": 1063575.3, "close_time": 1773655199999, "quote_volume": 57631.352271, "trades": 296, "taker_buy_base": 473905.1, "taker_buy_quote": 25682.895682 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.05405, "high": 0.05474, "low": 0.05396, "close": 0.05474, "volume": 1698373.8, "close_time": 1773658799999, "quote_volume": 92366.208909, "trades": 502, "taker_buy_base": 1229015.7, "taker_buy_quote": 66835.407802 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.05474, "high": 0.05522, "low": 0.05473, "close": 0.05512, "volume": 1699066.7, "close_time": 1773662399999, "quote_volume": 93337.755226, "trades": 341, "taker_buy_base": 893115.0, "taker_buy_quote": 49043.043223 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.05512, "high": 0.05526, "low": 0.05476, "close": 0.05483, "volume": 1278048.1, "close_time": 1773665999999, "quote_volume": 70363.123757, "trades": 434, "taker_buy_base": 561702.1, "taker_buy_quote": 30948.123063 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.05487, "high": 0.05537, "low": 0.05487, "close": 0.05535, "volume": 906122.7, "close_time": 1773669599999, "quote_volume": 49953.688154, "trades": 315, "taker_buy_base": 537403.3, "taker_buy_quote": 29630.611323 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.05533, "high": 0.05575, "low": 0.05503, "close": 0.05572, "volume": 2077060.7, "close_time": 1773673199999, "quote_volume": 115013.572272, "trades": 639, "taker_buy_base": 1240102.6, "taker_buy_quote": 68711.612837 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.05573, "high": 0.05613, "low": 0.05546, "close": 0.05548, "volume": 3589549.2, "close_time": 1773676799999, "quote_volume": 200544.153807, "trades": 1513, "taker_buy_base": 1795318.4, "taker_buy_quote": 100311.215494 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.05549, "high": 0.05619, "low": 0.05546, "close": 0.05608, "volume": 1117456.8, "close_time": 1773680399999, "quote_volume": 62397.212345, "trades": 254, "taker_buy_base": 827504.5, "taker_buy_quote": 46236.900648 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.05608, "high": 0.05627, "low": 0.056, "close": 0.05623, "volume": 692565.1, "close_time": 1773683999999, "quote_volume": 38877.80653, "trades": 131, "taker_buy_base": 464361.9, "taker_buy_quote": 26072.481142 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.05621, "high": 0.05652, "low": 0.05598, "close": 0.056, "volume": 1048614.2, "close_time": 1773687599999, "quote_volume": 59029.651379, "trades": 355, "taker_buy_base": 663797.1, "taker_buy_quote": 37410.763655 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.056, "high": 0.05617, "low": 0.0559, "close": 0.05592, "volume": 271169.0, "close_time": 1773691199999, "quote_volume": 15185.501432, "trades": 199, "taker_buy_base": 92406.2, "taker_buy_quote": 5178.902349 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.05595, "high": 0.05595, "low": 0.05512, "close": 0.05515, "volume": 829118.2, "close_time": 1773694799999, "quote_volume": 45955.95819, "trades": 212, "taker_buy_base": 191619.8, "taker_buy_quote": 10578.692185 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.05518, "high": 0.05577, "low": 0.05518, "close": 0.05551, "volume": 443166.5, "close_time": 1773698399999, "quote_volume": 24588.936128, "trades": 140, "taker_buy_base": 319121.5, "taker_buy_quote": 17690.461645 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.05551, "high": 0.05574, "low": 0.05538, "close": 0.05544, "volume": 313328.4, "close_time": 1773701999999, "quote_volume": 17388.136448, "trades": 114, "taker_buy_base": 56097.6, "taker_buy_quote": 3112.337883 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0554, "high": 0.05547, "low": 0.05528, "close": 0.05536, "volume": 174908.3, "close_time": 1773705599999, "quote_volume": 9684.055355, "trades": 70, "taker_buy_base": 46419.0, "taker_buy_quote": 2570.882798 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.05534, "high": 0.05534, "low": 0.05466, "close": 0.05493, "volume": 1544028.4, "close_time": 1773709199999, "quote_volume": 84818.793249, "trades": 314, "taker_buy_base": 482534.4, "taker_buy_quote": 26484.070434 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.05497, "high": 0.05543, "low": 0.05497, "close": 0.05509, "volume": 1180316.0, "close_time": 1773712799999, "quote_volume": 65234.570822, "trades": 197, "taker_buy_base": 713261.4, "taker_buy_quote": 39391.899189 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0551, "high": 0.05511, "low": 0.05476, "close": 0.05487, "volume": 888422.1, "close_time": 1773716399999, "quote_volume": 48803.178225, "trades": 251, "taker_buy_base": 378879.1, "taker_buy_quote": 20812.352343 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.05489, "high": 0.05489, "low": 0.05422, "close": 0.05439, "volume": 1737752.3, "close_time": 1773719999999, "quote_volume": 94605.889365, "trades": 512, "taker_buy_base": 682167.4, "taker_buy_quote": 37099.762691 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.05443, "high": 0.05483, "low": 0.05432, "close": 0.05466, "volume": 1081854.0, "close_time": 1773723599999, "quote_volume": 59026.11903, "trades": 314, "taker_buy_base": 664331.0, "taker_buy_quote": 36277.095627 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.05457, "high": 0.05491, "low": 0.05439, "close": 0.05446, "volume": 399273.7, "close_time": 1773727199999, "quote_volume": 21821.125955, "trades": 109, "taker_buy_base": 186093.4, "taker_buy_quote": 10194.200741 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.05446, "high": 0.05475, "low": 0.05437, "close": 0.05448, "volume": 142235.4, "close_time": 1773730799999, "quote_volume": 7759.377411, "trades": 61, "taker_buy_base": 78454.0, "taker_buy_quote": 4284.153193 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.05445, "high": 0.05475, "low": 0.05441, "close": 0.05443, "volume": 210331.7, "close_time": 1773734399999, "quote_volume": 11465.626635, "trades": 77, "taker_buy_base": 67347.0, "taker_buy_quote": 3671.46728 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.05443, "high": 0.05493, "low": 0.05443, "close": 0.05483, "volume": 901881.5, "close_time": 1773737999999, "quote_volume": 49292.190613, "trades": 418, "taker_buy_base": 449539.3, "taker_buy_quote": 24573.714836 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.05484, "high": 0.05541, "low": 0.05484, "close": 0.05528, "volume": 720859.9, "close_time": 1773741599999, "quote_volume": 39733.70814, "trades": 249, "taker_buy_base": 510386.8, "taker_buy_quote": 28131.281018 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.05528, "high": 0.05638, "low": 0.05518, "close": 0.05571, "volume": 6309362.3, "close_time": 1773745199999, "quote_volume": 352694.338227, "trades": 1398, "taker_buy_base": 2880307.2, "taker_buy_quote": 161072.345688 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0557, "high": 0.0559, "low": 0.05551, "close": 0.05566, "volume": 645846.5, "close_time": 1773748799999, "quote_volume": 35980.850676, "trades": 233, "taker_buy_base": 353798.7, "taker_buy_quote": 19720.428445 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.05569, "high": 0.05586, "low": 0.05551, "close": 0.05561, "volume": 262545.7, "close_time": 1773752399999, "quote_volume": 14631.741685, "trades": 117, "taker_buy_base": 83215.1, "taker_buy_quote": 4645.530285 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.05565, "high": 0.05584, "low": 0.05551, "close": 0.05561, "volume": 431325.4, "close_time": 1773755999999, "quote_volume": 24029.196319, "trades": 160, "taker_buy_base": 113762.5, "taker_buy_quote": 6341.170759 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.05561, "high": 0.05602, "low": 0.05552, "close": 0.05586, "volume": 630128.6, "close_time": 1773759599999, "quote_volume": 35132.582037, "trades": 158, "taker_buy_base": 296941.3, "taker_buy_quote": 16555.480377 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.05587, "high": 0.05623, "low": 0.05572, "close": 0.05621, "volume": 1181938.9, "close_time": 1773763199999, "quote_volume": 66242.122716, "trades": 376, "taker_buy_base": 852523.8, "taker_buy_quote": 47807.210577 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.05619, "high": 0.05628, "low": 0.05552, "close": 0.05575, "volume": 1259736.3, "close_time": 1773766799999, "quote_volume": 70296.674114, "trades": 391, "taker_buy_base": 417482.1, "taker_buy_quote": 23357.834647 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.05584, "high": 0.05584, "low": 0.05552, "close": 0.05576, "volume": 507055.4, "close_time": 1773770399999, "quote_volume": 28203.791061, "trades": 186, "taker_buy_base": 240848.5, "taker_buy_quote": 13403.561144 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.05577, "high": 0.0559, "low": 0.05562, "close": 0.05573, "volume": 226977.4, "close_time": 1773773999999, "quote_volume": 12659.834399, "trades": 76, "taker_buy_base": 150888.4, "taker_buy_quote": 8415.536996 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.05575, "high": 0.05575, "low": 0.05543, "close": 0.05549, "volume": 366868.5, "close_time": 1773777599999, "quote_volume": 20380.221834, "trades": 110, "taker_buy_base": 46291.7, "taker_buy_quote": 2570.616068 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.05553, "high": 0.05583, "low": 0.05542, "close": 0.0558, "volume": 357927.2, "close_time": 1773781199999, "quote_volume": 19897.719967, "trades": 128, "taker_buy_base": 219296.5, "taker_buy_quote": 12200.127964 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.05566, "high": 0.05576, "low": 0.05558, "close": 0.05565, "volume": 154197.2, "close_time": 1773784799999, "quote_volume": 8580.261645, "trades": 121, "taker_buy_base": 120362.9, "taker_buy_quote": 6696.28866 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.05564, "high": 0.05575, "low": 0.05546, "close": 0.05561, "volume": 112554.8, "close_time": 1773788399999, "quote_volume": 6257.081376, "trades": 59, "taker_buy_base": 16854.7, "taker_buy_quote": 937.845854 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.05565, "high": 0.05641, "low": 0.05565, "close": 0.05615, "volume": 4025896.8, "close_time": 1773791999999, "quote_volume": 225895.754149, "trades": 972, "taker_buy_base": 2431499.9, "taker_buy_quote": 136463.210534 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.05614, "high": 0.05664, "low": 0.05595, "close": 0.05652, "volume": 3813806.2, "close_time": 1773795599999, "quote_volume": 214632.685388, "trades": 1352, "taker_buy_base": 1827275.2, "taker_buy_quote": 102884.152237 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.05654, "high": 0.05664, "low": 0.05619, "close": 0.05641, "volume": 1192357.0, "close_time": 1773799199999, "quote_volume": 67250.627751, "trades": 523, "taker_buy_base": 487200.7, "taker_buy_quote": 27496.218808 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.05649, "high": 0.05667, "low": 0.05632, "close": 0.05656, "volume": 1205259.6, "close_time": 1773802799999, "quote_volume": 68059.14429, "trades": 526, "taker_buy_base": 640857.3, "taker_buy_quote": 36196.206017 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.05649, "high": 0.05677, "low": 0.0564, "close": 0.05653, "volume": 960819.7, "close_time": 1773806399999, "quote_volume": 54352.002097, "trades": 291, "taker_buy_base": 556778.1, "taker_buy_quote": 31535.286672 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.05643, "high": 0.05647, "low": 0.05587, "close": 0.05594, "volume": 1030615.5, "close_time": 1773809999999, "quote_volume": 57769.996026, "trades": 401, "taker_buy_base": 369779.9, "taker_buy_quote": 20687.101039 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.05588, "high": 0.05595, "low": 0.05567, "close": 0.05573, "volume": 607900.2, "close_time": 1773813599999, "quote_volume": 33898.652172, "trades": 242, "taker_buy_base": 331100.5, "taker_buy_quote": 18457.068186 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.05573, "high": 0.05599, "low": 0.05572, "close": 0.05598, "volume": 165771.9, "close_time": 1773817199999, "quote_volume": 9268.520191, "trades": 77, "taker_buy_base": 110657.0, "taker_buy_quote": 6185.799543 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.05597, "high": 0.05664, "low": 0.05594, "close": 0.05663, "volume": 1633491.8, "close_time": 1773820799999, "quote_volume": 91897.506034, "trades": 727, "taker_buy_base": 1093374.3, "taker_buy_quote": 61492.136288 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.05664, "high": 0.05686, "low": 0.05635, "close": 0.05658, "volume": 814568.1, "close_time": 1773824399999, "quote_volume": 46085.575761, "trades": 316, "taker_buy_base": 312232.1, "taker_buy_quote": 17697.728216 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0566, "high": 0.05712, "low": 0.0564, "close": 0.05712, "volume": 1937245.7, "close_time": 1773827999999, "quote_volume": 110104.364818, "trades": 677, "taker_buy_base": 921257.1, "taker_buy_quote": 52395.848271 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.05712, "high": 0.05819, "low": 0.05707, "close": 0.05812, "volume": 6454792.3, "close_time": 1773831599999, "quote_volume": 372842.641815, "trades": 1212, "taker_buy_base": 3884623.5, "taker_buy_quote": 224184.105397 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.05807, "high": 0.06, "low": 0.05776, "close": 0.05875, "volume": 20649699.8, "close_time": 1773835199999, "quote_volume": 1217905.272887, "trades": 6318, "taker_buy_base": 9062137.7, "taker_buy_quote": 534577.016856 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.05875, "high": 0.05906, "low": 0.0575, "close": 0.05807, "volume": 7336612.6, "close_time": 1773838799999, "quote_volume": 426586.579613, "trades": 1681, "taker_buy_base": 3111555.0, "taker_buy_quote": 181067.289534 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.05804, "high": 0.05913, "low": 0.05761, "close": 0.05844, "volume": 9206244.7, "close_time": 1773842399999, "quote_volume": 540160.336527, "trades": 1518, "taker_buy_base": 2992416.9, "taker_buy_quote": 175442.099344 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0584, "high": 0.05869, "low": 0.05748, "close": 0.05767, "volume": 5487205.3, "close_time": 1773845999999, "quote_volume": 318943.195522, "trades": 1155, "taker_buy_base": 2174975.9, "taker_buy_quote": 126509.257318 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.05765, "high": 0.05805, "low": 0.05755, "close": 0.05793, "volume": 2369202.9, "close_time": 1773849599999, "quote_volume": 136973.259173, "trades": 885, "taker_buy_base": 1188461.2, "taker_buy_quote": 68732.950499 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.05789, "high": 0.05858, "low": 0.05779, "close": 0.05851, "volume": 2465723.6, "close_time": 1773853199999, "quote_volume": 143559.368513, "trades": 606, "taker_buy_base": 1831363.5, "taker_buy_quote": 106632.419303 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.05851, "high": 0.05853, "low": 0.05794, "close": 0.0583, "volume": 1139839.3, "close_time": 1773856799999, "quote_volume": 66450.090715, "trades": 335, "taker_buy_base": 483966.4, "taker_buy_quote": 28252.895715 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.05828, "high": 0.05848, "low": 0.05747, "close": 0.05757, "volume": 2438233.2, "close_time": 1773860399999, "quote_volume": 141191.95357, "trades": 638, "taker_buy_base": 675149.1, "taker_buy_quote": 39082.385849 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.05754, "high": 0.05786, "low": 0.05717, "close": 0.05744, "volume": 1359469.3, "close_time": 1773863999999, "quote_volume": 78199.978921, "trades": 572, "taker_buy_base": 559044.0, "taker_buy_quote": 32193.758082 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.05747, "high": 0.058, "low": 0.05729, "close": 0.05798, "volume": 2732334.1, "close_time": 1773867599999, "quote_volume": 157643.121943, "trades": 877, "taker_buy_base": 1602886.3, "taker_buy_quote": 92519.697617 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.05799, "high": 0.05839, "low": 0.05792, "close": 0.05792, "volume": 1186175.0, "close_time": 1773871199999, "quote_volume": 69051.804434, "trades": 392, "taker_buy_base": 760665.7, "taker_buy_quote": 44275.152641 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.05792, "high": 0.05799, "low": 0.05767, "close": 0.0578, "volume": 1046630.8, "close_time": 1773874799999, "quote_volume": 60504.861177, "trades": 329, "taker_buy_base": 320654.4, "taker_buy_quote": 18531.241053 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.05771, "high": 0.05812, "low": 0.05767, "close": 0.05809, "volume": 851688.3, "close_time": 1773878399999, "quote_volume": 49327.446535, "trades": 410, "taker_buy_base": 501455.1, "taker_buy_quote": 29048.760847 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.05805, "high": 0.05831, "low": 0.05759, "close": 0.05802, "volume": 3930267.6, "close_time": 1773881999999, "quote_volume": 227970.517613, "trades": 975, "taker_buy_base": 1858121.3, "taker_buy_quote": 107800.230647 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.05802, "high": 0.05815, "low": 0.05771, "close": 0.05793, "volume": 1075943.0, "close_time": 1773885599999, "quote_volume": 62343.247964, "trades": 264, "taker_buy_base": 319732.5, "taker_buy_quote": 18532.146957 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.05789, "high": 0.05845, "low": 0.05775, "close": 0.05814, "volume": 1282074.1, "close_time": 1773889199999, "quote_volume": 74704.945198, "trades": 362, "taker_buy_base": 711868.0, "taker_buy_quote": 41489.562895 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0582, "high": 0.0585, "low": 0.05811, "close": 0.05836, "volume": 686299.0, "close_time": 1773892799999, "quote_volume": 40033.675311, "trades": 341, "taker_buy_base": 440247.1, "taker_buy_quote": 25684.092936 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.05832, "high": 0.05846, "low": 0.05809, "close": 0.05833, "volume": 855958.0, "close_time": 1773896399999, "quote_volume": 49797.952898, "trades": 284, "taker_buy_base": 291100.9, "taker_buy_quote": 16942.376593 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.05835, "high": 0.05854, "low": 0.05824, "close": 0.05854, "volume": 582804.0, "close_time": 1773899999999, "quote_volume": 34044.012797, "trades": 390, "taker_buy_base": 401576.2, "taker_buy_quote": 23464.516398 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.05853, "high": 0.05864, "low": 0.05793, "close": 0.05838, "volume": 1547292.8, "close_time": 1773903599999, "quote_volume": 90230.173458, "trades": 591, "taker_buy_base": 807750.8, "taker_buy_quote": 47159.296095 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.05836, "high": 0.05918, "low": 0.05798, "close": 0.059, "volume": 3247765.7, "close_time": 1773907199999, "quote_volume": 190912.486791, "trades": 1075, "taker_buy_base": 2116012.8, "taker_buy_quote": 124446.095624 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.05897, "high": 0.05904, "low": 0.05839, "close": 0.05892, "volume": 4749155.4, "close_time": 1773910799999, "quote_volume": 279329.96907, "trades": 1246, "taker_buy_base": 2317627.7, "taker_buy_quote": 136262.742039 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.05889, "high": 0.05898, "low": 0.05846, "close": 0.05854, "volume": 1577816.1, "close_time": 1773914399999, "quote_volume": 92679.97833, "trades": 438, "taker_buy_base": 428107.7, "taker_buy_quote": 25152.450426 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.05854, "high": 0.05922, "low": 0.05854, "close": 0.05909, "volume": 2228791.0, "close_time": 1773917999999, "quote_volume": 131530.105793, "trades": 683, "taker_buy_base": 1295294.1, "taker_buy_quote": 76411.943164 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.05908, "high": 0.05968, "low": 0.05891, "close": 0.05943, "volume": 4135250.9, "close_time": 1773921599999, "quote_volume": 245022.274339, "trades": 794, "taker_buy_base": 2646892.1, "taker_buy_quote": 156810.049313 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.05942, "high": 0.05967, "low": 0.05923, "close": 0.05959, "volume": 2607983.9, "close_time": 1773925199999, "quote_volume": 154967.886946, "trades": 690, "taker_buy_base": 1260809.8, "taker_buy_quote": 74908.798489 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.05963, "high": 0.06023, "low": 0.05963, "close": 0.06012, "volume": 3327399.6, "close_time": 1773928799999, "quote_volume": 199464.453301, "trades": 1007, "taker_buy_base": 2149672.6, "taker_buy_quote": 128888.047323 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.06013, "high": 0.06054, "low": 0.06005, "close": 0.0605, "volume": 2621526.3, "close_time": 1773932399999, "quote_volume": 158041.886268, "trades": 861, "taker_buy_base": 1578774.5, "taker_buy_quote": 95201.004235 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.06046, "high": 0.06049, "low": 0.05889, "close": 0.05933, "volume": 5396475.4, "close_time": 1773935999999, "quote_volume": 322481.618537, "trades": 1061, "taker_buy_base": 1711233.2, "taker_buy_quote": 102377.930415 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.05932, "high": 0.05961, "low": 0.05907, "close": 0.05917, "volume": 1720641.2, "close_time": 1773939599999, "quote_volume": 102121.219733, "trades": 490, "taker_buy_base": 1082064.6, "taker_buy_quote": 64250.159107 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.05922, "high": 0.05945, "low": 0.05889, "close": 0.05938, "volume": 1179354.7, "close_time": 1773943199999, "quote_volume": 69770.675017, "trades": 317, "taker_buy_base": 673513.3, "taker_buy_quote": 39878.315318 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.05937, "high": 0.0597, "low": 0.05926, "close": 0.05963, "volume": 752414.5, "close_time": 1773946799999, "quote_volume": 44820.313144, "trades": 196, "taker_buy_base": 630018.4, "taker_buy_quote": 37527.09984 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.05965, "high": 0.05994, "low": 0.05918, "close": 0.05927, "volume": 2205664.5, "close_time": 1773950399999, "quote_volume": 131500.791321, "trades": 522, "taker_buy_base": 1070152.0, "taker_buy_quote": 63884.609274 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.05923, "high": 0.0594, "low": 0.05891, "close": 0.05915, "volume": 1364969.6, "close_time": 1773953999999, "quote_volume": 80671.797951, "trades": 313, "taker_buy_base": 655303.4, "taker_buy_quote": 38711.418714 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0592, "high": 0.0593, "low": 0.05891, "close": 0.05898, "volume": 811926.3, "close_time": 1773957599999, "quote_volume": 47995.86345, "trades": 233, "taker_buy_base": 249865.5, "taker_buy_quote": 14775.817167 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.05896, "high": 0.05914, "low": 0.05876, "close": 0.05883, "volume": 1014953.6, "close_time": 1773961199999, "quote_volume": 59813.100222, "trades": 286, "taker_buy_base": 541910.4, "taker_buy_quote": 31947.929728 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.05886, "high": 0.05886, "low": 0.05667, "close": 0.05784, "volume": 16400028.1, "close_time": 1773964799999, "quote_volume": 944769.294368, "trades": 5662, "taker_buy_base": 7644183.1, "taker_buy_quote": 439340.899844 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.05786, "high": 0.05809, "low": 0.05703, "close": 0.05709, "volume": 4875511.1, "close_time": 1773968399999, "quote_volume": 280683.556103, "trades": 1458, "taker_buy_base": 2258495.5, "taker_buy_quote": 130190.661498 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.05708, "high": 0.05726, "low": 0.05674, "close": 0.057, "volume": 3092307.6, "close_time": 1773971999999, "quote_volume": 176290.858239, "trades": 806, "taker_buy_base": 1517614.9, "taker_buy_quote": 86544.203969 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.05705, "high": 0.05776, "low": 0.05686, "close": 0.05772, "volume": 2275058.2, "close_time": 1773975599999, "quote_volume": 130140.717497, "trades": 1067, "taker_buy_base": 1218294.0, "taker_buy_quote": 69765.579732 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.05771, "high": 0.05815, "low": 0.0575, "close": 0.05814, "volume": 1447183.5, "close_time": 1773979199999, "quote_volume": 83747.246223, "trades": 526, "taker_buy_base": 854970.1, "taker_buy_quote": 49512.846821 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.05814, "high": 0.05879, "low": 0.05814, "close": 0.05847, "volume": 1986406.6, "close_time": 1773982799999, "quote_volume": 116178.7448, "trades": 721, "taker_buy_base": 949145.3, "taker_buy_quote": 55507.033739 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.05846, "high": 0.05869, "low": 0.05816, "close": 0.05851, "volume": 963257.7, "close_time": 1773986399999, "quote_volume": 56262.249349, "trades": 346, "taker_buy_base": 274274.5, "taker_buy_quote": 16019.754832 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.05849, "high": 0.05913, "low": 0.05849, "close": 0.05893, "volume": 1088078.8, "close_time": 1773989999999, "quote_volume": 64026.005587, "trades": 311, "taker_buy_base": 764996.2, "taker_buy_quote": 45017.906324 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.05895, "high": 0.05906, "low": 0.05868, "close": 0.0588, "volume": 1531342.8, "close_time": 1773993599999, "quote_volume": 90050.610219, "trades": 347, "taker_buy_base": 842514.9, "taker_buy_quote": 49530.481919 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0588, "high": 0.05916, "low": 0.05841, "close": 0.05888, "volume": 2659009.2, "close_time": 1773997199999, "quote_volume": 156340.048546, "trades": 689, "taker_buy_base": 1243784.5, "taker_buy_quote": 73174.267781 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0589, "high": 0.05892, "low": 0.05839, "close": 0.0586, "volume": 1428360.9, "close_time": 1774000799999, "quote_volume": 83728.86503, "trades": 506, "taker_buy_base": 713102.6, "taker_buy_quote": 41797.868065 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.05857, "high": 0.05891, "low": 0.05835, "close": 0.05883, "volume": 1649260.9, "close_time": 1774004399999, "quote_volume": 96570.054465, "trades": 570, "taker_buy_base": 924374.7, "taker_buy_quote": 54126.991875 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.05882, "high": 0.05917, "low": 0.05877, "close": 0.05913, "volume": 875773.1, "close_time": 1774007999999, "quote_volume": 51665.614599, "trades": 449, "taker_buy_base": 476833.6, "taker_buy_quote": 28139.758696 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.05914, "high": 0.0597, "low": 0.05913, "close": 0.0597, "volume": 1806873.6, "close_time": 1774011599999, "quote_volume": 107439.844557, "trades": 555, "taker_buy_base": 1156278.6, "taker_buy_quote": 68723.711909 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0597, "high": 0.0597, "low": 0.05873, "close": 0.05898, "volume": 2608778.3, "close_time": 1774015199999, "quote_volume": 154152.977563, "trades": 1209, "taker_buy_base": 1152251.0, "taker_buy_quote": 68107.991682 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.05899, "high": 0.0592, "low": 0.05821, "close": 0.05859, "volume": 2302791.5, "close_time": 1774018799999, "quote_volume": 134954.520392, "trades": 842, "taker_buy_base": 883558.5, "taker_buy_quote": 51802.335916 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.05863, "high": 0.05955, "low": 0.0585, "close": 0.05954, "volume": 1626863.4, "close_time": 1774022399999, "quote_volume": 96079.327124, "trades": 528, "taker_buy_base": 1033634.5, "taker_buy_quote": 61041.261722 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.05955, "high": 0.06002, "low": 0.05943, "close": 0.05996, "volume": 2147593.1, "close_time": 1774025999999, "quote_volume": 128308.601877, "trades": 671, "taker_buy_base": 1263080.3, "taker_buy_quote": 75486.487983 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.05992, "high": 0.05999, "low": 0.05968, "close": 0.05991, "volume": 1503369.7, "close_time": 1774029599999, "quote_volume": 89963.014569, "trades": 613, "taker_buy_base": 724522.8, "taker_buy_quote": 43358.341044 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.05988, "high": 0.06017, "low": 0.0598, "close": 0.05993, "volume": 938299.4, "close_time": 1774033199999, "quote_volume": 56297.684166, "trades": 382, "taker_buy_base": 496242.2, "taker_buy_quote": 29780.630614 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.06001, "high": 0.06027, "low": 0.05971, "close": 0.06026, "volume": 4926059.5, "close_time": 1774036799999, "quote_volume": 295971.484671, "trades": 1346, "taker_buy_base": 2791967.7, "taker_buy_quote": 167775.95484 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.06026, "high": 0.06039, "low": 0.05941, "close": 0.06, "volume": 3827542.1, "close_time": 1774040399999, "quote_volume": 229361.301699, "trades": 1140, "taker_buy_base": 2090893.1, "taker_buy_quote": 125319.954762 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.06, "high": 0.06029, "low": 0.05979, "close": 0.05982, "volume": 1299155.7, "close_time": 1774043999999, "quote_volume": 77976.101953, "trades": 418, "taker_buy_base": 628981.5, "taker_buy_quote": 37785.008805 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.05982, "high": 0.05982, "low": 0.05941, "close": 0.05945, "volume": 759520.2, "close_time": 1774047599999, "quote_volume": 45263.537903, "trades": 209, "taker_buy_base": 157919.3, "taker_buy_quote": 9410.265695 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.05949, "high": 0.05959, "low": 0.05904, "close": 0.05918, "volume": 1207652.4, "close_time": 1774051199999, "quote_volume": 71508.568027, "trades": 396, "taker_buy_base": 469523.2, "taker_buy_quote": 27791.641337 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.05918, "high": 0.05932, "low": 0.0583, "close": 0.05861, "volume": 3243092.7, "close_time": 1774054799999, "quote_volume": 190610.287105, "trades": 718, "taker_buy_base": 1158817.7, "taker_buy_quote": 68181.420193 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.05854, "high": 0.05867, "low": 0.05829, "close": 0.05841, "volume": 366747.9, "close_time": 1774058399999, "quote_volume": 21439.104596, "trades": 196, "taker_buy_base": 193284.3, "taker_buy_quote": 11305.398594 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.05837, "high": 0.05874, "low": 0.05821, "close": 0.05874, "volume": 540913.3, "close_time": 1774061999999, "quote_volume": 31624.489902, "trades": 222, "taker_buy_base": 355398.5, "taker_buy_quote": 20799.607642 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.05874, "high": 0.05875, "low": 0.05841, "close": 0.05863, "volume": 1513993.8, "close_time": 1774065599999, "quote_volume": 88797.230883, "trades": 527, "taker_buy_base": 863186.9, "taker_buy_quote": 50624.591315 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.05856, "high": 0.0587, "low": 0.05842, "close": 0.05851, "volume": 348966.4, "close_time": 1774069199999, "quote_volume": 20457.168662, "trades": 138, "taker_buy_base": 218524.1, "taker_buy_quote": 12815.359588 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.05852, "high": 0.05856, "low": 0.05806, "close": 0.05815, "volume": 728342.0, "close_time": 1774072799999, "quote_volume": 42430.495331, "trades": 242, "taker_buy_base": 125507.6, "taker_buy_quote": 7307.255757 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.05816, "high": 0.0582, "low": 0.05797, "close": 0.05813, "volume": 543065.2, "close_time": 1774076399999, "quote_volume": 31527.905278, "trades": 180, "taker_buy_base": 166470.7, "taker_buy_quote": 9668.459157 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.05813, "high": 0.05878, "low": 0.05796, "close": 0.05798, "volume": 1612454.2, "close_time": 1774079999999, "quote_volume": 94167.2087, "trades": 514, "taker_buy_base": 799905.3, "taker_buy_quote": 46837.899224 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.05798, "high": 0.05824, "low": 0.05792, "close": 0.0582, "volume": 464823.5, "close_time": 1774083599999, "quote_volume": 26973.242867, "trades": 303, "taker_buy_base": 261791.5, "taker_buy_quote": 15193.502055 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.05818, "high": 0.05829, "low": 0.05802, "close": 0.05818, "volume": 464810.6, "close_time": 1774087199999, "quote_volume": 27021.607062, "trades": 339, "taker_buy_base": 194287.9, "taker_buy_quote": 11303.327277 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.05814, "high": 0.0591, "low": 0.05798, "close": 0.05891, "volume": 2725863.8, "close_time": 1774090799999, "quote_volume": 159908.567511, "trades": 885, "taker_buy_base": 1801686.8, "taker_buy_quote": 105694.28249 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.05892, "high": 0.05972, "low": 0.05882, "close": 0.05935, "volume": 3965319.6, "close_time": 1774094399999, "quote_volume": 235335.033601, "trades": 1053, "taker_buy_base": 2142834.1, "taker_buy_quote": 127177.30698 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.05938, "high": 0.05988, "low": 0.05938, "close": 0.05972, "volume": 1234524.3, "close_time": 1774097999999, "quote_volume": 73698.941321, "trades": 612, "taker_buy_base": 617405.9, "taker_buy_quote": 36872.175142 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.05967, "high": 0.05989, "low": 0.05905, "close": 0.05929, "volume": 1938228.4, "close_time": 1774101599999, "quote_volume": 115198.42368, "trades": 691, "taker_buy_base": 446792.4, "taker_buy_quote": 26572.77287 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.05927, "high": 0.05928, "low": 0.05847, "close": 0.05856, "volume": 2850202.2, "close_time": 1774105199999, "quote_volume": 167733.862949, "trades": 838, "taker_buy_base": 1302342.6, "taker_buy_quote": 76695.887977 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.05856, "high": 0.05911, "low": 0.05854, "close": 0.05911, "volume": 3217082.1, "close_time": 1774108799999, "quote_volume": 188961.020184, "trades": 1049, "taker_buy_base": 1917325.6, "taker_buy_quote": 112692.103771 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.05911, "high": 0.05977, "low": 0.05911, "close": 0.05958, "volume": 3610280.1, "close_time": 1774112399999, "quote_volume": 214434.959562, "trades": 1240, "taker_buy_base": 2219297.9, "taker_buy_quote": 131832.275576 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.05957, "high": 0.05989, "low": 0.05956, "close": 0.05978, "volume": 1994957.1, "close_time": 1774115999999, "quote_volume": 119221.989998, "trades": 828, "taker_buy_base": 1180218.5, "taker_buy_quote": 70554.273417 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.05976, "high": 0.06066, "low": 0.05976, "close": 0.06053, "volume": 3891979.4, "close_time": 1774119599999, "quote_volume": 234940.347861, "trades": 1334, "taker_buy_base": 2291864.9, "taker_buy_quote": 138290.007332 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.06054, "high": 0.0608, "low": 0.0605, "close": 0.06077, "volume": 1693899.5, "close_time": 1774123199999, "quote_volume": 102716.889622, "trades": 703, "taker_buy_base": 886665.1, "taker_buy_quote": 53776.699916 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.06075, "high": 0.06106, "low": 0.06046, "close": 0.06106, "volume": 1908914.2, "close_time": 1774126799999, "quote_volume": 115882.13448, "trades": 846, "taker_buy_base": 942552.5, "taker_buy_quote": 57298.079055 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.06106, "high": 0.06133, "low": 0.06076, "close": 0.0612, "volume": 1148297.1, "close_time": 1774130399999, "quote_volume": 70145.847532, "trades": 407, "taker_buy_base": 678335.2, "taker_buy_quote": 41469.214579 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.06108, "high": 0.06124, "low": 0.06075, "close": 0.06088, "volume": 1144873.5, "close_time": 1774133999999, "quote_volume": 69790.475736, "trades": 458, "taker_buy_base": 587863.6, "taker_buy_quote": 35826.990432 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.06087, "high": 0.06102, "low": 0.06019, "close": 0.06098, "volume": 3884768.1, "close_time": 1774137599999, "quote_volume": 235339.810078, "trades": 1405, "taker_buy_base": 1855597.4, "taker_buy_quote": 112509.914325 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.06097, "high": 0.06106, "low": 0.06052, "close": 0.06065, "volume": 2343159.2, "close_time": 1774141199999, "quote_volume": 142340.400407, "trades": 785, "taker_buy_base": 1199138.3, "taker_buy_quote": 72909.382884 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.06063, "high": 0.06078, "low": 0.05972, "close": 0.05983, "volume": 2950534.8, "close_time": 1774144799999, "quote_volume": 177295.287355, "trades": 744, "taker_buy_base": 1299826.1, "taker_buy_quote": 78142.846566 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.05986, "high": 0.06013, "low": 0.05943, "close": 0.05968, "volume": 1480749.0, "close_time": 1774148399999, "quote_volume": 88570.107043, "trades": 440, "taker_buy_base": 797646.5, "taker_buy_quote": 47781.825622 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.05968, "high": 0.06038, "low": 0.05961, "close": 0.05972, "volume": 2842119.6, "close_time": 1774151999999, "quote_volume": 170503.330058, "trades": 775, "taker_buy_base": 1382130.4, "taker_buy_quote": 82936.182935 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0597, "high": 0.05991, "low": 0.05871, "close": 0.05944, "volume": 4023268.5, "close_time": 1774155599999, "quote_volume": 238459.407155, "trades": 977, "taker_buy_base": 1825129.5, "taker_buy_quote": 108151.208608 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.05944, "high": 0.06021, "low": 0.05942, "close": 0.05998, "volume": 1360001.3, "close_time": 1774159199999, "quote_volume": 81417.533861, "trades": 436, "taker_buy_base": 1090525.5, "taker_buy_quote": 65267.444464 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.05994, "high": 0.06086, "low": 0.05991, "close": 0.0607, "volume": 3596516.9, "close_time": 1774162799999, "quote_volume": 217095.015059, "trades": 1531, "taker_buy_base": 2269031.4, "taker_buy_quote": 136976.128547 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.06072, "high": 0.06089, "low": 0.06025, "close": 0.06062, "volume": 1475843.2, "close_time": 1774166399999, "quote_volume": 89351.148009, "trades": 587, "taker_buy_base": 722672.4, "taker_buy_quote": 43754.645265 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.06057, "high": 0.06097, "low": 0.06032, "close": 0.06085, "volume": 1809122.1, "close_time": 1774169999999, "quote_volume": 109748.504604, "trades": 769, "taker_buy_base": 1005665.4, "taker_buy_quote": 61071.484955 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.06081, "high": 0.06121, "low": 0.06076, "close": 0.06086, "volume": 1531767.8, "close_time": 1774173599999, "quote_volume": 93504.816511, "trades": 963, "taker_buy_base": 892848.6, "taker_buy_quote": 54516.140294 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.06084, "high": 0.0611, "low": 0.06038, "close": 0.06105, "volume": 1779378.6, "close_time": 1774177199999, "quote_volume": 107962.517218, "trades": 628, "taker_buy_base": 830446.1, "taker_buy_quote": 50448.218877 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.06106, "high": 0.06156, "low": 0.06064, "close": 0.06072, "volume": 3908453.6, "close_time": 1774180799999, "quote_volume": 238687.349116, "trades": 1160, "taker_buy_base": 2232476.9, "taker_buy_quote": 136418.279624 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.06078, "high": 0.06168, "low": 0.06078, "close": 0.06158, "volume": 2298348.5, "close_time": 1774184399999, "quote_volume": 141047.644248, "trades": 791, "taker_buy_base": 1407345.7, "taker_buy_quote": 86358.07937 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.06155, "high": 0.06155, "low": 0.06095, "close": 0.0615, "volume": 3016994.0, "close_time": 1774187999999, "quote_volume": 184567.954281, "trades": 1003, "taker_buy_base": 1713615.9, "taker_buy_quote": 104803.854919 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.06146, "high": 0.06152, "low": 0.06095, "close": 0.06097, "volume": 1301007.4, "close_time": 1774191599999, "quote_volume": 79652.879455, "trades": 428, "taker_buy_base": 520016.4, "taker_buy_quote": 31878.800984 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.06098, "high": 0.06129, "low": 0.06065, "close": 0.06122, "volume": 1501522.9, "close_time": 1774195199999, "quote_volume": 91536.102617, "trades": 639, "taker_buy_base": 837422.0, "taker_buy_quote": 51100.832039 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.06123, "high": 0.0613, "low": 0.061, "close": 0.06121, "volume": 1145943.4, "close_time": 1774198799999, "quote_volume": 70138.106666, "trades": 508, "taker_buy_base": 684602.8, "taker_buy_quote": 41915.1546 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.06122, "high": 0.06166, "low": 0.06122, "close": 0.06141, "volume": 1116954.4, "close_time": 1774202399999, "quote_volume": 68674.51017, "trades": 774, "taker_buy_base": 560209.6, "taker_buy_quote": 34454.292182 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.06137, "high": 0.06153, "low": 0.06095, "close": 0.06134, "volume": 1048713.8, "close_time": 1774205999999, "quote_volume": 64212.864902, "trades": 436, "taker_buy_base": 223107.2, "taker_buy_quote": 13675.206274 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.06136, "high": 0.06154, "low": 0.061, "close": 0.06109, "volume": 541854.4, "close_time": 1774209599999, "quote_volume": 33225.2198, "trades": 247, "taker_buy_base": 265352.6, "taker_buy_quote": 16286.015207 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.06112, "high": 0.06116, "low": 0.06075, "close": 0.06109, "volume": 769909.3, "close_time": 1774213199999, "quote_volume": 46886.567746, "trades": 207, "taker_buy_base": 155328.1, "taker_buy_quote": 9465.112739 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.06112, "high": 0.06119, "low": 0.06025, "close": 0.06044, "volume": 2158846.2, "close_time": 1774216799999, "quote_volume": 130563.626327, "trades": 726, "taker_buy_base": 780403.9, "taker_buy_quote": 47218.626891 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.06037, "high": 0.06065, "low": 0.05979, "close": 0.05992, "volume": 1909883.3, "close_time": 1774220399999, "quote_volume": 114892.545528, "trades": 526, "taker_buy_base": 876989.6, "taker_buy_quote": 52793.892624 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.05988, "high": 0.06015, "low": 0.05971, "close": 0.06009, "volume": 1585163.1, "close_time": 1774223999999, "quote_volume": 94957.410089, "trades": 404, "taker_buy_base": 905974.4, "taker_buy_quote": 54281.636227 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.06013, "high": 0.06049, "low": 0.05984, "close": 0.06006, "volume": 1901919.3, "close_time": 1774227599999, "quote_volume": 114407.374574, "trades": 722, "taker_buy_base": 1028130.3, "taker_buy_quote": 61879.639361 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.06003, "high": 0.06116, "low": 0.06003, "close": 0.06114, "volume": 2456117.3, "close_time": 1774231199999, "quote_volume": 149227.066165, "trades": 1400, "taker_buy_base": 1848356.3, "taker_buy_quote": 112276.396178 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.06114, "high": 0.06144, "low": 0.06104, "close": 0.06136, "volume": 1301253.2, "close_time": 1774234799999, "quote_volume": 79677.983735, "trades": 1158, "taker_buy_base": 993812.5, "taker_buy_quote": 60850.03495 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.06139, "high": 0.06146, "low": 0.06097, "close": 0.06128, "volume": 959676.1, "close_time": 1774238399999, "quote_volume": 58734.439784, "trades": 611, "taker_buy_base": 421359.5, "taker_buy_quote": 25791.704102 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.06129, "high": 0.06234, "low": 0.06126, "close": 0.06231, "volume": 6782091.6, "close_time": 1774241999999, "quote_volume": 420469.179136, "trades": 2352, "taker_buy_base": 3916634.8, "taker_buy_quote": 242668.652551 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0623, "high": 0.06272, "low": 0.06209, "close": 0.06267, "volume": 3289001.7, "close_time": 1774245599999, "quote_volume": 205591.775047, "trades": 980, "taker_buy_base": 1724340.3, "taker_buy_quote": 107735.075378 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.06262, "high": 0.06262, "low": 0.06206, "close": 0.06242, "volume": 1792520.6, "close_time": 1774249199999, "quote_volume": 111810.30565, "trades": 1066, "taker_buy_base": 931086.4, "taker_buy_quote": 58096.664479 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.06244, "high": 0.06319, "low": 0.06243, "close": 0.06315, "volume": 2150741.6, "close_time": 1774252799999, "quote_volume": 135128.105407, "trades": 1291, "taker_buy_base": 1420371.2, "taker_buy_quote": 89258.457299 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.06315, "high": 0.06351, "low": 0.06257, "close": 0.06269, "volume": 2972513.8, "close_time": 1774256399999, "quote_volume": 187381.338447, "trades": 1248, "taker_buy_base": 1314912.1, "taker_buy_quote": 82935.584922 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.06264, "high": 0.06278, "low": 0.06188, "close": 0.06257, "volume": 2576727.7, "close_time": 1774259999999, "quote_volume": 160450.747593, "trades": 1125, "taker_buy_base": 1549481.5, "taker_buy_quote": 96465.828291 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.06261, "high": 0.06305, "low": 0.06232, "close": 0.06292, "volume": 1085329.2, "close_time": 1774263599999, "quote_volume": 68084.168403, "trades": 567, "taker_buy_base": 644842.8, "taker_buy_quote": 40472.703446 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.06292, "high": 0.0634, "low": 0.06189, "close": 0.06217, "volume": 5450221.1, "close_time": 1774267199999, "quote_volume": 341314.998341, "trades": 2415, "taker_buy_base": 2536324.9, "taker_buy_quote": 158947.733453 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.06217, "high": 0.063, "low": 0.06215, "close": 0.06279, "volume": 4588474.1, "close_time": 1774270799999, "quote_volume": 287611.002233, "trades": 1946, "taker_buy_base": 2424544.1, "taker_buy_quote": 152020.453921 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.06284, "high": 0.06289, "low": 0.06246, "close": 0.06268, "volume": 1159876.3, "close_time": 1774274399999, "quote_volume": 72620.973892, "trades": 673, "taker_buy_base": 573363.4, "taker_buy_quote": 35902.66721 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.06268, "high": 0.06283, "low": 0.062, "close": 0.06235, "volume": 1762236.3, "close_time": 1774277999999, "quote_volume": 109827.757663, "trades": 896, "taker_buy_base": 644849.3, "taker_buy_quote": 40182.263592 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.06237, "high": 0.06244, "low": 0.06131, "close": 0.06168, "volume": 2111984.8, "close_time": 1774281599999, "quote_volume": 130285.747004, "trades": 1060, "taker_buy_base": 910018.6, "taker_buy_quote": 56132.266212 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.06169, "high": 0.06294, "low": 0.06161, "close": 0.06279, "volume": 3347533.5, "close_time": 1774285199999, "quote_volume": 209067.642755, "trades": 1146, "taker_buy_base": 2372633.3, "taker_buy_quote": 148050.042272 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.06282, "high": 0.0631, "low": 0.06238, "close": 0.06304, "volume": 1907159.2, "close_time": 1774288799999, "quote_volume": 119603.431496, "trades": 1025, "taker_buy_base": 991294.9, "taker_buy_quote": 62232.188061 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.06303, "high": 0.06303, "low": 0.06254, "close": 0.06269, "volume": 861530.6, "close_time": 1774292399999, "quote_volume": 54041.172852, "trades": 533, "taker_buy_base": 411199.7, "taker_buy_quote": 25793.532423 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.06268, "high": 0.06294, "low": 0.06251, "close": 0.06258, "volume": 542148.7, "close_time": 1774295999999, "quote_volume": 34001.489851, "trades": 500, "taker_buy_base": 271350.8, "taker_buy_quote": 17023.450387 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.06256, "high": 0.06291, "low": 0.06238, "close": 0.06243, "volume": 461922.6, "close_time": 1774299599999, "quote_volume": 28849.54771, "trades": 135, "taker_buy_base": 149624.0, "taker_buy_quote": 9349.640169 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.06244, "high": 0.06244, "low": 0.06199, "close": 0.06214, "volume": 730382.6, "close_time": 1774303199999, "quote_volume": 45398.660821, "trades": 277, "taker_buy_base": 230184.6, "taker_buy_quote": 14298.423095 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.06215, "high": 0.0623, "low": 0.06206, "close": 0.06221, "volume": 383205.6, "close_time": 1774306799999, "quote_volume": 23817.192629, "trades": 193, "taker_buy_base": 224033.7, "taker_buy_quote": 13920.531239 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.06217, "high": 0.06234, "low": 0.06195, "close": 0.06226, "volume": 1261659.0, "close_time": 1774310399999, "quote_volume": 78360.645872, "trades": 723, "taker_buy_base": 751646.3, "taker_buy_quote": 46702.711304 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.06225, "high": 0.06308, "low": 0.06225, "close": 0.06283, "volume": 2545823.0, "close_time": 1774313999999, "quote_volume": 159709.279143, "trades": 1406, "taker_buy_base": 1893062.0, "taker_buy_quote": 118738.836941 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.06285, "high": 0.06331, "low": 0.06267, "close": 0.06282, "volume": 1837223.3, "close_time": 1774317599999, "quote_volume": 115776.129429, "trades": 935, "taker_buy_base": 1040740.6, "taker_buy_quote": 65613.930394 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.06279, "high": 0.0629, "low": 0.06261, "close": 0.06266, "volume": 1102046.9, "close_time": 1774321199999, "quote_volume": 69148.64241, "trades": 506, "taker_buy_base": 423339.7, "taker_buy_quote": 26574.531153 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.06261, "high": 0.06262, "low": 0.06203, "close": 0.06219, "volume": 1633543.3, "close_time": 1774324799999, "quote_volume": 101755.864323, "trades": 612, "taker_buy_base": 718915.1, "taker_buy_quote": 44782.215771 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.06217, "high": 0.06274, "low": 0.06217, "close": 0.06265, "volume": 922717.1, "close_time": 1774328399999, "quote_volume": 57771.597103, "trades": 513, "taker_buy_base": 718464.4, "taker_buy_quote": 44983.318633 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.06263, "high": 0.06263, "low": 0.06222, "close": 0.06222, "volume": 591378.0, "close_time": 1774331999999, "quote_volume": 36878.807115, "trades": 351, "taker_buy_base": 262745.4, "taker_buy_quote": 16386.064772 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.06224, "high": 0.06229, "low": 0.0615, "close": 0.06187, "volume": 2196544.1, "close_time": 1774335599999, "quote_volume": 135803.077299, "trades": 917, "taker_buy_base": 941213.4, "taker_buy_quote": 58177.255158 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.06182, "high": 0.06182, "low": 0.06097, "close": 0.06166, "volume": 2701172.6, "close_time": 1774339199999, "quote_volume": 165761.622808, "trades": 1173, "taker_buy_base": 1273384.5, "taker_buy_quote": 78181.072957 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.06159, "high": 0.06173, "low": 0.06105, "close": 0.0611, "volume": 1027465.9, "close_time": 1774342799999, "quote_volume": 63042.504282, "trades": 450, "taker_buy_base": 496877.7, "taker_buy_quote": 30528.606127 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.06111, "high": 0.06111, "low": 0.06, "close": 0.06025, "volume": 3088736.7, "close_time": 1774346399999, "quote_volume": 186635.280072, "trades": 1250, "taker_buy_base": 935847.8, "taker_buy_quote": 56469.800342 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.06032, "high": 0.06042, "low": 0.05863, "close": 0.05899, "volume": 4738564.8, "close_time": 1774349999999, "quote_volume": 281458.134542, "trades": 1279, "taker_buy_base": 1843921.9, "taker_buy_quote": 109597.615285 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.05897, "high": 0.05976, "low": 0.05868, "close": 0.05958, "volume": 3865391.2, "close_time": 1774353599999, "quote_volume": 228736.899544, "trades": 1096, "taker_buy_base": 2136538.0, "taker_buy_quote": 126561.579816 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.05962, "high": 0.05973, "low": 0.05894, "close": 0.05922, "volume": 1505858.2, "close_time": 1774357199999, "quote_volume": 89314.456614, "trades": 482, "taker_buy_base": 685409.7, "taker_buy_quote": 40714.778188 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.05912, "high": 0.06078, "low": 0.05902, "close": 0.06058, "volume": 3755650.5, "close_time": 1774360799999, "quote_volume": 225590.075466, "trades": 1105, "taker_buy_base": 3217981.3, "taker_buy_quote": 193166.226356 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.06057, "high": 0.06181, "low": 0.06048, "close": 0.06181, "volume": 4458309.2, "close_time": 1774364399999, "quote_volume": 273615.086421, "trades": 1601, "taker_buy_base": 3062255.3, "taker_buy_quote": 187933.814668 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.06182, "high": 0.06219, "low": 0.06121, "close": 0.06142, "volume": 4949417.2, "close_time": 1774367999999, "quote_volume": 304661.683701, "trades": 1181, "taker_buy_base": 2404811.6, "taker_buy_quote": 148061.357381 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.06147, "high": 0.06178, "low": 0.06047, "close": 0.06117, "volume": 4507644.9, "close_time": 1774371599999, "quote_volume": 275347.837811, "trades": 1889, "taker_buy_base": 2151571.0, "taker_buy_quote": 131519.72343 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.06121, "high": 0.06172, "low": 0.06106, "close": 0.06144, "volume": 1888141.5, "close_time": 1774375199999, "quote_volume": 116027.33173, "trades": 809, "taker_buy_base": 1020416.3, "taker_buy_quote": 62740.062531 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.06144, "high": 0.06234, "low": 0.06142, "close": 0.06187, "volume": 1162710.9, "close_time": 1774378799999, "quote_volume": 72024.458464, "trades": 502, "taker_buy_base": 913332.5, "taker_buy_quote": 56590.015073 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.06197, "high": 0.06238, "low": 0.06188, "close": 0.06208, "volume": 721998.5, "close_time": 1774382399999, "quote_volume": 44926.788475, "trades": 537, "taker_buy_base": 363072.2, "taker_buy_quote": 22589.149635 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.06207, "high": 0.06241, "low": 0.06116, "close": 0.06139, "volume": 3882967.8, "close_time": 1774385999999, "quote_volume": 240074.606229, "trades": 1265, "taker_buy_base": 1920643.4, "taker_buy_quote": 118797.875943 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.06136, "high": 0.06161, "low": 0.06101, "close": 0.06113, "volume": 733185.7, "close_time": 1774389599999, "quote_volume": 44909.934324, "trades": 327, "taker_buy_base": 360313.4, "taker_buy_quote": 22090.226287 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.06107, "high": 0.06128, "low": 0.06038, "close": 0.06067, "volume": 1356029.3, "close_time": 1774393199999, "quote_volume": 82346.035679, "trades": 513, "taker_buy_base": 447837.6, "taker_buy_quote": 27179.946146 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.06057, "high": 0.06072, "low": 0.06024, "close": 0.06028, "volume": 682805.5, "close_time": 1774396799999, "quote_volume": 41293.891837, "trades": 346, "taker_buy_base": 402983.2, "taker_buy_quote": 24395.21159 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.06026, "high": 0.06027, "low": 0.05868, "close": 0.05877, "volume": 5845607.2, "close_time": 1774400399999, "quote_volume": 346887.980989, "trades": 1646, "taker_buy_base": 2197614.7, "taker_buy_quote": 130120.527751 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.05879, "high": 0.06006, "low": 0.05879, "close": 0.06001, "volume": 5319151.7, "close_time": 1774403999999, "quote_volume": 316391.389986, "trades": 1331, "taker_buy_base": 3100594.2, "taker_buy_quote": 184647.385334 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.06003, "high": 0.06062, "low": 0.05954, "close": 0.05966, "volume": 3109840.1, "close_time": 1774407599999, "quote_volume": 186912.342229, "trades": 899, "taker_buy_base": 1666080.4, "taker_buy_quote": 100290.333848 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0597, "high": 0.0602, "low": 0.05963, "close": 0.0601, "volume": 966158.1, "close_time": 1774411199999, "quote_volume": 57972.048522, "trades": 351, "taker_buy_base": 815800.5, "taker_buy_quote": 48957.772497 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.06013, "high": 0.06054, "low": 0.05984, "close": 0.06053, "volume": 1316258.9, "close_time": 1774414799999, "quote_volume": 79205.87538, "trades": 507, "taker_buy_base": 894654.7, "taker_buy_quote": 53877.462876 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0605, "high": 0.06061, "low": 0.05983, "close": 0.05998, "volume": 2475688.8, "close_time": 1774418399999, "quote_volume": 149294.367777, "trades": 685, "taker_buy_base": 1197861.3, "taker_buy_quote": 72295.971018 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.06, "high": 0.06018, "low": 0.05991, "close": 0.06009, "volume": 207719.9, "close_time": 1774421999999, "quote_volume": 12483.172869, "trades": 134, "taker_buy_base": 139832.2, "taker_buy_quote": 8403.781117 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.06011, "high": 0.06057, "low": 0.05988, "close": 0.05991, "volume": 1169197.7, "close_time": 1774425599999, "quote_volume": 70437.516769, "trades": 482, "taker_buy_base": 705251.4, "taker_buy_quote": 42549.168714 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.05988, "high": 0.05998, "low": 0.05934, "close": 0.05987, "volume": 2474195.6, "close_time": 1774429199999, "quote_volume": 147629.839568, "trades": 800, "taker_buy_base": 1092754.9, "taker_buy_quote": 65282.752804 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.05988, "high": 0.05988, "low": 0.05907, "close": 0.05944, "volume": 1841907.3, "close_time": 1774432799999, "quote_volume": 109302.125872, "trades": 662, "taker_buy_base": 574730.5, "taker_buy_quote": 34126.865184 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.05937, "high": 0.05956, "low": 0.05792, "close": 0.05809, "volume": 3365266.4, "close_time": 1774436399999, "quote_volume": 197319.994338, "trades": 1542, "taker_buy_base": 768829.2, "taker_buy_quote": 45092.790457 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0581, "high": 0.05813, "low": 0.05549, "close": 0.05582, "volume": 10032340.2, "close_time": 1774439999999, "quote_volume": 566689.092934, "trades": 3760, "taker_buy_base": 3863335.2, "taker_buy_quote": 217480.8525 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.05571, "high": 0.0578, "low": 0.05516, "close": 0.05778, "volume": 11162321.1, "close_time": 1774443599999, "quote_volume": 628866.130087, "trades": 2492, "taker_buy_base": 7163961.9, "taker_buy_quote": 404338.031566 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.05781, "high": 0.05808, "low": 0.05671, "close": 0.05765, "volume": 5816623.7, "close_time": 1774447199999, "quote_volume": 333665.733695, "trades": 1237, "taker_buy_base": 2781605.2, "taker_buy_quote": 159774.703901 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.05766, "high": 0.05958, "low": 0.05757, "close": 0.05919, "volume": 8404260.9, "close_time": 1774450799999, "quote_volume": 492575.869873, "trades": 1934, "taker_buy_base": 4765228.7, "taker_buy_quote": 279391.085199 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.05919, "high": 0.06085, "low": 0.05913, "close": 0.06085, "volume": 5087993.7, "close_time": 1774454399999, "quote_volume": 306215.563155, "trades": 1471, "taker_buy_base": 2905431.0, "taker_buy_quote": 174876.118427 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.06081, "high": 0.06137, "low": 0.06045, "close": 0.06119, "volume": 2146566.9, "close_time": 1774457999999, "quote_volume": 130865.549301, "trades": 724, "taker_buy_base": 1299418.2, "taker_buy_quote": 79257.396669 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.06123, "high": 0.06127, "low": 0.0604, "close": 0.0609, "volume": 2787163.3, "close_time": 1774461599999, "quote_volume": 169624.48532, "trades": 827, "taker_buy_base": 1228379.6, "taker_buy_quote": 74831.589235 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.06089, "high": 0.06089, "low": 0.06032, "close": 0.06065, "volume": 873178.2, "close_time": 1774465199999, "quote_volume": 52828.961716, "trades": 526, "taker_buy_base": 238743.9, "taker_buy_quote": 14446.117328 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.06062, "high": 0.06092, "low": 0.06047, "close": 0.06057, "volume": 506665.8, "close_time": 1774468799999, "quote_volume": 30739.399286, "trades": 348, "taker_buy_base": 262404.4, "taker_buy_quote": 15938.610423 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.06053, "high": 0.06119, "low": 0.06038, "close": 0.06111, "volume": 1819619.4, "close_time": 1774472399999, "quote_volume": 110628.910843, "trades": 843, "taker_buy_base": 1199891.2, "taker_buy_quote": 73019.530936 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.06107, "high": 0.06121, "low": 0.06068, "close": 0.06109, "volume": 1578899.6, "close_time": 1774475999999, "quote_volume": 96336.915237, "trades": 585, "taker_buy_base": 904983.8, "taker_buy_quote": 55232.740417 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.06104, "high": 0.06104, "low": 0.05998, "close": 0.05998, "volume": 3613902.8, "close_time": 1774479599999, "quote_volume": 218563.728387, "trades": 770, "taker_buy_base": 1252768.6, "taker_buy_quote": 75866.028098 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.05997, "high": 0.06008, "low": 0.0595, "close": 0.05975, "volume": 3288833.5, "close_time": 1774483199999, "quote_volume": 196648.307992, "trades": 879, "taker_buy_base": 1542337.1, "taker_buy_quote": 92236.905072 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.05972, "high": 0.0605, "low": 0.05817, "close": 0.05943, "volume": 15857530.5, "close_time": 1774486799999, "quote_volume": 942850.60959, "trades": 3719, "taker_buy_base": 8116708.6, "taker_buy_quote": 482974.98075 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.05943, "high": 0.05981, "low": 0.05909, "close": 0.05917, "volume": 2985783.2, "close_time": 1774490399999, "quote_volume": 177216.184724, "trades": 773, "taker_buy_base": 1224838.5, "taker_buy_quote": 72801.111358 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.05913, "high": 0.06079, "low": 0.05912, "close": 0.06059, "volume": 3202318.0, "close_time": 1774493999999, "quote_volume": 191924.831602, "trades": 1164, "taker_buy_base": 2226216.3, "taker_buy_quote": 133571.130149 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.06064, "high": 0.06466, "low": 0.06019, "close": 0.06221, "volume": 31246096.5, "close_time": 1774497599999, "quote_volume": 1946954.472967, "trades": 12386, "taker_buy_base": 18366328.4, "taker_buy_quote": 1143400.477095 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.06212, "high": 0.06393, "low": 0.06035, "close": 0.06159, "volume": 18871105.5, "close_time": 1774501199999, "quote_volume": 1174679.692323, "trades": 5184, "taker_buy_base": 10017473.9, "taker_buy_quote": 623930.033618 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.06158, "high": 0.06238, "low": 0.06129, "close": 0.06207, "volume": 7445176.5, "close_time": 1774504799999, "quote_volume": 460823.909832, "trades": 1725, "taker_buy_base": 3806740.7, "taker_buy_quote": 235857.532565 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.06197, "high": 0.06234, "low": 0.06128, "close": 0.06162, "volume": 3549690.6, "close_time": 1774508399999, "quote_volume": 219380.1283, "trades": 1049, "taker_buy_base": 1148121.0, "taker_buy_quote": 71056.449018 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.06158, "high": 0.06163, "low": 0.05963, "close": 0.06043, "volume": 7681456.1, "close_time": 1774511999999, "quote_volume": 463610.618631, "trades": 1706, "taker_buy_base": 3603920.1, "taker_buy_quote": 217420.287525 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.06046, "high": 0.06099, "low": 0.05985, "close": 0.05993, "volume": 3875616.0, "close_time": 1774515599999, "quote_volume": 234111.967211, "trades": 986, "taker_buy_base": 1795249.9, "taker_buy_quote": 108633.337419 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.05993, "high": 0.06019, "low": 0.05899, "close": 0.05928, "volume": 4389993.0, "close_time": 1774519199999, "quote_volume": 261389.765794, "trades": 1174, "taker_buy_base": 2054169.6, "taker_buy_quote": 122415.532991 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.05928, "high": 0.05939, "low": 0.05856, "close": 0.05896, "volume": 6043514.2, "close_time": 1774522799999, "quote_volume": 356726.325943, "trades": 1679, "taker_buy_base": 2907101.0, "taker_buy_quote": 171726.166297 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.05891, "high": 0.05891, "low": 0.05825, "close": 0.05833, "volume": 2300500.5, "close_time": 1774526399999, "quote_volume": 134555.523767, "trades": 712, "taker_buy_base": 981613.7, "taker_buy_quote": 57427.357039 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.05833, "high": 0.05843, "low": 0.05715, "close": 0.05743, "volume": 5200093.2, "close_time": 1774529999999, "quote_volume": 299829.713257, "trades": 1230, "taker_buy_base": 1952311.0, "taker_buy_quote": 112683.822702 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.05738, "high": 0.05772, "low": 0.05685, "close": 0.0574, "volume": 2670885.7, "close_time": 1774533599999, "quote_volume": 153151.090204, "trades": 728, "taker_buy_base": 1342575.4, "taker_buy_quote": 77056.801919 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.05736, "high": 0.05754, "low": 0.05668, "close": 0.05668, "volume": 2526163.0, "close_time": 1774537199999, "quote_volume": 144019.336945, "trades": 903, "taker_buy_base": 1193873.1, "taker_buy_quote": 68074.887021 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.05668, "high": 0.05788, "low": 0.05658, "close": 0.05782, "volume": 4894090.3, "close_time": 1774540799999, "quote_volume": 279782.246986, "trades": 1225, "taker_buy_base": 3585175.2, "taker_buy_quote": 205055.447726 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.05784, "high": 0.05956, "low": 0.0577, "close": 0.0589, "volume": 5595449.5, "close_time": 1774544399999, "quote_volume": 328938.589425, "trades": 1168, "taker_buy_base": 3404417.9, "taker_buy_quote": 200064.278645 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0589, "high": 0.05993, "low": 0.0589, "close": 0.05987, "volume": 2978383.9, "close_time": 1774547999999, "quote_volume": 177070.953905, "trades": 786, "taker_buy_base": 2163561.4, "taker_buy_quote": 128664.062615 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.05987, "high": 0.06022, "low": 0.05935, "close": 0.05937, "volume": 2761896.4, "close_time": 1774551599999, "quote_volume": 164713.202698, "trades": 813, "taker_buy_base": 902511.7, "taker_buy_quote": 53902.919371 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.05937, "high": 0.05941, "low": 0.05878, "close": 0.05892, "volume": 1216028.9, "close_time": 1774555199999, "quote_volume": 71802.038096, "trades": 306, "taker_buy_base": 332646.4, "taker_buy_quote": 19621.016307 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.05899, "high": 0.05921, "low": 0.05877, "close": 0.05889, "volume": 1383707.3, "close_time": 1774558799999, "quote_volume": 81537.130316, "trades": 350, "taker_buy_base": 745317.8, "taker_buy_quote": 43935.886627 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.05887, "high": 0.05983, "low": 0.0587, "close": 0.05983, "volume": 1583189.8, "close_time": 1774562399999, "quote_volume": 93943.80146, "trades": 482, "taker_buy_base": 1102784.3, "taker_buy_quote": 65493.8966 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.05983, "high": 0.06099, "low": 0.0598, "close": 0.06021, "volume": 5403284.4, "close_time": 1774565999999, "quote_volume": 325880.429487, "trades": 1324, "taker_buy_base": 2723847.2, "taker_buy_quote": 164383.176919 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.06017, "high": 0.0606, "low": 0.05986, "close": 0.06018, "volume": 1711080.7, "close_time": 1774569599999, "quote_volume": 103036.554144, "trades": 477, "taker_buy_base": 787272.6, "taker_buy_quote": 47457.770086 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.06017, "high": 0.06045, "low": 0.05914, "close": 0.05925, "volume": 5618130.6, "close_time": 1774573199999, "quote_volume": 336035.462898, "trades": 1446, "taker_buy_base": 2662411.2, "taker_buy_quote": 159413.680133 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.05916, "high": 0.0598, "low": 0.05904, "close": 0.05913, "volume": 2159891.5, "close_time": 1774576799999, "quote_volume": 128207.729547, "trades": 688, "taker_buy_base": 1177873.6, "taker_buy_quote": 69989.628943 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0591, "high": 0.0591, "low": 0.05801, "close": 0.05833, "volume": 3207239.7, "close_time": 1774580399999, "quote_volume": 187757.048969, "trades": 775, "taker_buy_base": 1109941.0, "taker_buy_quote": 64961.050078 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.05838, "high": 0.05925, "low": 0.0583, "close": 0.05911, "volume": 2185015.4, "close_time": 1774583999999, "quote_volume": 128492.813989, "trades": 781, "taker_buy_base": 1654293.3, "taker_buy_quote": 97283.752917 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.05907, "high": 0.06028, "low": 0.05886, "close": 0.05993, "volume": 3336307.0, "close_time": 1774587599999, "quote_volume": 198593.342858, "trades": 1402, "taker_buy_base": 1982216.5, "taker_buy_quote": 117995.380784 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.05993, "high": 0.06039, "low": 0.05968, "close": 0.06012, "volume": 3005376.1, "close_time": 1774591199999, "quote_volume": 180320.97194, "trades": 1077, "taker_buy_base": 1488471.0, "taker_buy_quote": 89418.552009 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.06013, "high": 0.06024, "low": 0.05916, "close": 0.05967, "volume": 2693010.4, "close_time": 1774594799999, "quote_volume": 160731.07737, "trades": 1083, "taker_buy_base": 903327.4, "taker_buy_quote": 53921.76769 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.05966, "high": 0.05989, "low": 0.05917, "close": 0.05986, "volume": 2579800.6, "close_time": 1774598399999, "quote_volume": 153858.475856, "trades": 1385, "taker_buy_base": 1581036.8, "taker_buy_quote": 94370.134375 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.05986, "high": 0.06093, "low": 0.05986, "close": 0.06066, "volume": 5027160.6, "close_time": 1774601999999, "quote_volume": 304343.771533, "trades": 2019, "taker_buy_base": 2598818.4, "taker_buy_quote": 157358.221243 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.06065, "high": 0.06076, "low": 0.05761, "close": 0.05805, "volume": 8999548.6, "close_time": 1774605599999, "quote_volume": 531862.130602, "trades": 4148, "taker_buy_base": 4354762.2, "taker_buy_quote": 257270.419769 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.05806, "high": 0.05912, "low": 0.0577, "close": 0.05877, "volume": 3352521.2, "close_time": 1774609199999, "quote_volume": 196112.841747, "trades": 1057, "taker_buy_base": 2430055.4, "taker_buy_quote": 142265.408256 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.05877, "high": 0.05893, "low": 0.05818, "close": 0.05818, "volume": 2319520.8, "close_time": 1774612799999, "quote_volume": 135934.365933, "trades": 746, "taker_buy_base": 829345.9, "taker_buy_quote": 48667.848704 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.05818, "high": 0.0588, "low": 0.05807, "close": 0.05869, "volume": 1667785.8, "close_time": 1774616399999, "quote_volume": 97577.975853, "trades": 665, "taker_buy_base": 1196326.5, "taker_buy_quote": 70019.137805 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.05869, "high": 0.05921, "low": 0.05847, "close": 0.05885, "volume": 2155332.1, "close_time": 1774619999999, "quote_volume": 126720.318207, "trades": 792, "taker_buy_base": 1016557.2, "taker_buy_quote": 59769.365884 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0589, "high": 0.0589, "low": 0.05814, "close": 0.05834, "volume": 1647442.8, "close_time": 1774623599999, "quote_volume": 96195.096482, "trades": 519, "taker_buy_base": 518304.7, "taker_buy_quote": 30272.764523 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.05836, "high": 0.05837, "low": 0.05769, "close": 0.05782, "volume": 2222980.4, "close_time": 1774627199999, "quote_volume": 129000.030847, "trades": 699, "taker_buy_base": 1034419.3, "taker_buy_quote": 60089.971349 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.05783, "high": 0.05838, "low": 0.05774, "close": 0.05838, "volume": 1419537.3, "close_time": 1774630799999, "quote_volume": 82446.411429, "trades": 637, "taker_buy_base": 882659.5, "taker_buy_quote": 51282.125906 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.05838, "high": 0.05862, "low": 0.05819, "close": 0.05845, "volume": 1470032.0, "close_time": 1774634399999, "quote_volume": 85949.974572, "trades": 446, "taker_buy_base": 978906.9, "taker_buy_quote": 57240.05064 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.05845, "high": 0.05894, "low": 0.05836, "close": 0.05864, "volume": 1345713.4, "close_time": 1774637999999, "quote_volume": 78931.519479, "trades": 772, "taker_buy_base": 859204.8, "taker_buy_quote": 50387.58872 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.05861, "high": 0.0594, "low": 0.05861, "close": 0.05929, "volume": 1085846.3, "close_time": 1774641599999, "quote_volume": 64141.555508, "trades": 505, "taker_buy_base": 665484.9, "taker_buy_quote": 39321.861001 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.05928, "high": 0.05973, "low": 0.05925, "close": 0.05952, "volume": 974954.9, "close_time": 1774645199999, "quote_volume": 57952.030252, "trades": 683, "taker_buy_base": 548645.1, "taker_buy_quote": 32622.247025 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.05956, "high": 0.05979, "low": 0.05942, "close": 0.05958, "volume": 822330.8, "close_time": 1774648799999, "quote_volume": 48999.569131, "trades": 389, "taker_buy_base": 287204.7, "taker_buy_quote": 17119.708995 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.05965, "high": 0.06002, "low": 0.05965, "close": 0.05991, "volume": 780264.6, "close_time": 1774652399999, "quote_volume": 46724.4036, "trades": 487, "taker_buy_base": 471216.2, "taker_buy_quote": 28214.579235 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.05985, "high": 0.05996, "low": 0.05952, "close": 0.05985, "volume": 1176376.7, "close_time": 1774655999999, "quote_volume": 70245.318846, "trades": 503, "taker_buy_base": 312307.4, "taker_buy_quote": 18649.171492 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05981, "high": 0.06045, "low": 0.05959, "close": 0.05991, "volume": 3834077.7, "close_time": 1774659599999, "quote_volume": 229677.728131, "trades": 1237, "taker_buy_base": 1744730.8, "taker_buy_quote": 104594.294097 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.05983, "high": 0.06034, "low": 0.05969, "close": 0.06014, "volume": 2343808.4, "close_time": 1774663199999, "quote_volume": 140872.274447, "trades": 1309, "taker_buy_base": 1368020.7, "taker_buy_quote": 82314.52157 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.06014, "high": 0.06033, "low": 0.05943, "close": 0.05968, "volume": 2053428.8, "close_time": 1774666799999, "quote_volume": 123120.882979, "trades": 978, "taker_buy_base": 566387.1, "taker_buy_quote": 33991.077524 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.05968, "high": 0.05994, "low": 0.05955, "close": 0.05992, "volume": 755196.5, "close_time": 1774670399999, "quote_volume": 45124.660677, "trades": 437, "taker_buy_base": 365939.8, "taker_buy_quote": 21858.21926 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0599, "high": 0.06043, "low": 0.05989, "close": 0.06023, "volume": 1771368.9, "close_time": 1774673999999, "quote_volume": 106675.442084, "trades": 865, "taker_buy_base": 1261351.6, "taker_buy_quote": 75968.385518 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.06023, "high": 0.0603, "low": 0.05971, "close": 0.06012, "volume": 1608570.5, "close_time": 1774677599999, "quote_volume": 96650.373721, "trades": 660, "taker_buy_base": 526434.1, "taker_buy_quote": 31615.933686 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.06011, "high": 0.0602, "low": 0.05956, "close": 0.05973, "volume": 2366319.6, "close_time": 1774681199999, "quote_volume": 141591.566547, "trades": 993, "taker_buy_base": 1102448.3, "taker_buy_quote": 65987.955424 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0597, "high": 0.05986, "low": 0.05954, "close": 0.05973, "volume": 922883.5, "close_time": 1774684799999, "quote_volume": 55057.977171, "trades": 726, "taker_buy_base": 450601.5, "taker_buy_quote": 26896.456486 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.05973, "high": 0.05987, "low": 0.05952, "close": 0.05955, "volume": 468770.4, "close_time": 1774688399999, "quote_volume": 27975.716821, "trades": 294, "taker_buy_base": 224936.2, "taker_buy_quote": 13429.71448 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.05952, "high": 0.05982, "low": 0.05934, "close": 0.05956, "volume": 1530466.4, "close_time": 1774691999999, "quote_volume": 91214.496603, "trades": 812, "taker_buy_base": 737173.6, "taker_buy_quote": 43978.856001 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.05955, "high": 0.05975, "low": 0.05954, "close": 0.05972, "volume": 811318.7, "close_time": 1774695599999, "quote_volume": 48437.732928, "trades": 705, "taker_buy_base": 577587.4, "taker_buy_quote": 34488.767293 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.05972, "high": 0.05989, "low": 0.05962, "close": 0.05985, "volume": 2144963.7, "close_time": 1774699199999, "quote_volume": 128160.524589, "trades": 665, "taker_buy_base": 1914688.3, "taker_buy_quote": 114408.807758 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.05986, "high": 0.06056, "low": 0.05986, "close": 0.06053, "volume": 1952531.5, "close_time": 1774702799999, "quote_volume": 117623.006351, "trades": 2191, "taker_buy_base": 1125038.7, "taker_buy_quote": 67784.963032 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.06053, "high": 0.06062, "low": 0.05987, "close": 0.06, "volume": 1722502.0, "close_time": 1774706399999, "quote_volume": 103806.380801, "trades": 882, "taker_buy_base": 642332.9, "taker_buy_quote": 38729.629396 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.05998, "high": 0.06006, "low": 0.0589, "close": 0.05934, "volume": 2614694.4, "close_time": 1774709999999, "quote_volume": 155417.73525, "trades": 1054, "taker_buy_base": 684156.0, "taker_buy_quote": 40688.542359 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.05939, "high": 0.05941, "low": 0.05845, "close": 0.05895, "volume": 1810496.1, "close_time": 1774713599999, "quote_volume": 106368.982705, "trades": 884, "taker_buy_base": 735970.0, "taker_buy_quote": 43255.559955 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.05895, "high": 0.05926, "low": 0.05884, "close": 0.05896, "volume": 1217086.2, "close_time": 1774717199999, "quote_volume": 71882.270224, "trades": 806, "taker_buy_base": 840094.5, "taker_buy_quote": 49622.754794 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.05892, "high": 0.05951, "low": 0.05886, "close": 0.05948, "volume": 1875643.7, "close_time": 1774720799999, "quote_volume": 111187.684227, "trades": 997, "taker_buy_base": 1289610.7, "taker_buy_quote": 76444.939055 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0595, "high": 0.05957, "low": 0.05918, "close": 0.05948, "volume": 536448.2, "close_time": 1774724399999, "quote_volume": 31902.166401, "trades": 484, "taker_buy_base": 199316.9, "taker_buy_quote": 11858.606914 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.05948, "high": 0.05981, "low": 0.05942, "close": 0.05959, "volume": 906389.1, "close_time": 1774727999999, "quote_volume": 54034.949331, "trades": 721, "taker_buy_base": 523692.2, "taker_buy_quote": 31225.594301 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.05955, "high": 0.05966, "low": 0.05937, "close": 0.05952, "volume": 1578998.2, "close_time": 1774731599999, "quote_volume": 94044.689669, "trades": 625, "taker_buy_base": 718822.0, "taker_buy_quote": 42827.586651 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.05952, "high": 0.05971, "low": 0.05925, "close": 0.05971, "volume": 1048571.8, "close_time": 1774735199999, "quote_volume": 62322.465917, "trades": 594, "taker_buy_base": 604345.0, "taker_buy_quote": 35939.113367 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.05971, "high": 0.06003, "low": 0.05965, "close": 0.06003, "volume": 884330.2, "close_time": 1774738799999, "quote_volume": 52947.393653, "trades": 701, "taker_buy_base": 582339.9, "taker_buy_quote": 34864.450475 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.06003, "high": 0.06037, "low": 0.05966, "close": 0.05979, "volume": 1757152.4, "close_time": 1774742399999, "quote_volume": 105469.206437, "trades": 1107, "taker_buy_base": 685911.3, "taker_buy_quote": 41204.565866 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05976, "high": 0.06055, "low": 0.05974, "close": 0.06004, "volume": 3062605.1, "close_time": 1774745999999, "quote_volume": 184624.975316, "trades": 1040, "taker_buy_base": 1549018.8, "taker_buy_quote": 93360.13003 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.06003, "high": 0.06047, "low": 0.05984, "close": 0.06043, "volume": 1055071.0, "close_time": 1774749599999, "quote_volume": 63551.300314, "trades": 821, "taker_buy_base": 585713.3, "taker_buy_quote": 35308.528923 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.06043, "high": 0.06063, "low": 0.06036, "close": 0.06061, "volume": 671324.6, "close_time": 1774753199999, "quote_volume": 40630.693865, "trades": 536, "taker_buy_base": 413345.2, "taker_buy_quote": 25016.345072 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0606, "high": 0.06069, "low": 0.06039, "close": 0.06053, "volume": 711996.1, "close_time": 1774756799999, "quote_volume": 43125.798914, "trades": 571, "taker_buy_base": 291300.4, "taker_buy_quote": 17647.084854 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.06054, "high": 0.06055, "low": 0.06032, "close": 0.06054, "volume": 527265.1, "close_time": 1774760399999, "quote_volume": 31872.636625, "trades": 376, "taker_buy_base": 235970.1, "taker_buy_quote": 14265.835846 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.06053, "high": 0.06065, "low": 0.06039, "close": 0.06043, "volume": 474351.8, "close_time": 1774763999999, "quote_volume": 28716.080201, "trades": 433, "taker_buy_base": 197513.1, "taker_buy_quote": 11957.90528 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.06043, "high": 0.06068, "low": 0.06036, "close": 0.06062, "volume": 605359.0, "close_time": 1774767599999, "quote_volume": 36663.398083, "trades": 721, "taker_buy_base": 363634.2, "taker_buy_quote": 22017.625317 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.06061, "high": 0.0607, "low": 0.06044, "close": 0.0606, "volume": 1002917.7, "close_time": 1774771199999, "quote_volume": 60789.365482, "trades": 865, "taker_buy_base": 582410.0, "taker_buy_quote": 35302.615443 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0606, "high": 0.0607, "low": 0.06058, "close": 0.06068, "volume": 662145.2, "close_time": 1774774799999, "quote_volume": 40160.162337, "trades": 646, "taker_buy_base": 263899.2, "taker_buy_quote": 16006.272313 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.06066, "high": 0.06071, "low": 0.06037, "close": 0.06066, "volume": 1103050.3, "close_time": 1774778399999, "quote_volume": 66755.018149, "trades": 639, "taker_buy_base": 435044.9, "taker_buy_quote": 26320.861781 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.06069, "high": 0.06109, "low": 0.06054, "close": 0.06088, "volume": 962817.3, "close_time": 1774781999999, "quote_volume": 58595.673882, "trades": 429, "taker_buy_base": 662253.9, "taker_buy_quote": 40330.201128 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.06088, "high": 0.061, "low": 0.06052, "close": 0.06072, "volume": 736987.4, "close_time": 1774785599999, "quote_volume": 44743.637871, "trades": 361, "taker_buy_base": 262278.9, "taker_buy_quote": 15925.667671 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.06073, "high": 0.06086, "low": 0.06044, "close": 0.06086, "volume": 855877.6, "close_time": 1774789199999, "quote_volume": 51883.773478, "trades": 528, "taker_buy_base": 377154.4, "taker_buy_quote": 22867.085509 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.06086, "high": 0.06087, "low": 0.05953, "close": 0.05953, "volume": 3278827.6, "close_time": 1774792799999, "quote_volume": 197368.092315, "trades": 1318, "taker_buy_base": 996421.6, "taker_buy_quote": 60081.620606 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.05953, "high": 0.05995, "low": 0.05914, "close": 0.05923, "volume": 2487953.5, "close_time": 1774796399999, "quote_volume": 148043.987355, "trades": 972, "taker_buy_base": 1297323.8, "taker_buy_quote": 77233.244457 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.05918, "high": 0.05918, "low": 0.05856, "close": 0.05885, "volume": 2012677.9, "close_time": 1774799999999, "quote_volume": 118425.605419, "trades": 1004, "taker_buy_base": 882671.4, "taker_buy_quote": 51957.523696 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.05885, "high": 0.05926, "low": 0.05865, "close": 0.05865, "volume": 1682631.4, "close_time": 1774803599999, "quote_volume": 99292.686043, "trades": 681, "taker_buy_base": 834742.3, "taker_buy_quote": 49331.415367 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.05864, "high": 0.05903, "low": 0.05854, "close": 0.05893, "volume": 586923.1, "close_time": 1774807199999, "quote_volume": 34534.821009, "trades": 183, "taker_buy_base": 325142.1, "taker_buy_quote": 19145.743201 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.05888, "high": 0.05888, "low": 0.05865, "close": 0.05867, "volume": 167974.1, "close_time": 1774810799999, "quote_volume": 9861.171017, "trades": 109, "taker_buy_base": 80550.6, "taker_buy_quote": 4728.827692 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.05867, "high": 0.05879, "low": 0.0586, "close": 0.05867, "volume": 264440.6, "close_time": 1774814399999, "quote_volume": 15517.238065, "trades": 125, "taker_buy_base": 67255.7, "taker_buy_quote": 3944.947664 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0587, "high": 0.059, "low": 0.05861, "close": 0.05886, "volume": 174602.4, "close_time": 1774817999999, "quote_volume": 10266.127474, "trades": 278, "taker_buy_base": 82310.5, "taker_buy_quote": 4838.573165 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.05891, "high": 0.05913, "low": 0.05867, "close": 0.05904, "volume": 528919.2, "close_time": 1774821599999, "quote_volume": 31176.661557, "trades": 359, "taker_buy_base": 322642.2, "taker_buy_quote": 19029.897904 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.05894, "high": 0.05937, "low": 0.0584, "close": 0.05937, "volume": 2066632.0, "close_time": 1774825199999, "quote_volume": 121867.101638, "trades": 791, "taker_buy_base": 1515651.2, "taker_buy_quote": 89463.146362 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.05937, "high": 0.05952, "low": 0.05883, "close": 0.05906, "volume": 1456487.8, "close_time": 1774828799999, "quote_volume": 86155.710335, "trades": 566, "taker_buy_base": 967388.4, "taker_buy_quote": 57268.99922 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05901, "high": 0.05917, "low": 0.05752, "close": 0.05788, "volume": 4076186.7, "close_time": 1774832399999, "quote_volume": 237484.755019, "trades": 1673, "taker_buy_base": 1739342.3, "taker_buy_quote": 101343.198135 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0579, "high": 0.05805, "low": 0.05717, "close": 0.05723, "volume": 3188634.6, "close_time": 1774835999999, "quote_volume": 183584.711808, "trades": 1338, "taker_buy_base": 1333304.4, "taker_buy_quote": 76762.00143 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.05722, "high": 0.05779, "low": 0.05697, "close": 0.05745, "volume": 1740341.1, "close_time": 1774839599999, "quote_volume": 99793.605079, "trades": 602, "taker_buy_base": 913190.5, "taker_buy_quote": 52379.572783 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.05749, "high": 0.05787, "low": 0.05739, "close": 0.05786, "volume": 1318712.5, "close_time": 1774843199999, "quote_volume": 76134.924512, "trades": 404, "taker_buy_base": 994061.4, "taker_buy_quote": 57395.28813 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.05785, "high": 0.05838, "low": 0.05777, "close": 0.05837, "volume": 1903321.9, "close_time": 1774846799999, "quote_volume": 110512.863437, "trades": 581, "taker_buy_base": 1267604.9, "taker_buy_quote": 73621.562489 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.05837, "high": 0.0589, "low": 0.05837, "close": 0.0588, "volume": 1652744.1, "close_time": 1774850399999, "quote_volume": 96996.551602, "trades": 1191, "taker_buy_base": 961299.3, "taker_buy_quote": 56408.709268 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0588, "high": 0.05962, "low": 0.0588, "close": 0.05939, "volume": 3364736.4, "close_time": 1774853999999, "quote_volume": 199429.161321, "trades": 1478, "taker_buy_base": 1796086.6, "taker_buy_quote": 106435.620228 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.05939, "high": 0.05955, "low": 0.05889, "close": 0.05897, "volume": 1734819.0, "close_time": 1774857599999, "quote_volume": 102680.330343, "trades": 1586, "taker_buy_base": 727134.6, "taker_buy_quote": 43054.412743 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.05893, "high": 0.05942, "low": 0.05865, "close": 0.05889, "volume": 2072859.0, "close_time": 1774861199999, "quote_volume": 122361.496337, "trades": 821, "taker_buy_base": 925738.9, "taker_buy_quote": 54717.13702 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.05889, "high": 0.05889, "low": 0.0583, "close": 0.05861, "volume": 1239074.1, "close_time": 1774864799999, "quote_volume": 72571.774902, "trades": 442, "taker_buy_base": 715785.8, "taker_buy_quote": 41941.400332 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.05861, "high": 0.05883, "low": 0.05833, "close": 0.05878, "volume": 900617.1, "close_time": 1774868399999, "quote_volume": 52808.106221, "trades": 392, "taker_buy_base": 617290.4, "taker_buy_quote": 36234.460174 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.05875, "high": 0.0595, "low": 0.05875, "close": 0.05949, "volume": 1403919.1, "close_time": 1774871999999, "quote_volume": 83022.417878, "trades": 1063, "taker_buy_base": 1082024.5, "taker_buy_quote": 63984.965043 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0595, "high": 0.05975, "low": 0.05931, "close": 0.05954, "volume": 1192376.8, "close_time": 1774875599999, "quote_volume": 71050.420022, "trades": 1025, "taker_buy_base": 733767.2, "taker_buy_quote": 43733.535687 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.05954, "high": 0.06024, "low": 0.05935, "close": 0.06013, "volume": 1950742.2, "close_time": 1774879199999, "quote_volume": 116694.570588, "trades": 1256, "taker_buy_base": 1400417.7, "taker_buy_quote": 83837.739513 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.06013, "high": 0.06061, "low": 0.0599, "close": 0.06043, "volume": 2632225.6, "close_time": 1774882799999, "quote_volume": 158613.40627, "trades": 3130, "taker_buy_base": 1305383.3, "taker_buy_quote": 78691.981885 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.06048, "high": 0.06081, "low": 0.06035, "close": 0.06073, "volume": 1066747.0, "close_time": 1774886399999, "quote_volume": 64672.110249, "trades": 1125, "taker_buy_base": 782294.6, "taker_buy_quote": 47423.08058 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.06075, "high": 0.06101, "low": 0.0607, "close": 0.06101, "volume": 739666.6, "close_time": 1774889999999, "quote_volume": 45008.778019, "trades": 852, "taker_buy_base": 522110.9, "taker_buy_quote": 31771.142466 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.06096, "high": 0.06175, "low": 0.06095, "close": 0.06162, "volume": 2913180.4, "close_time": 1774893599999, "quote_volume": 178988.636914, "trades": 1839, "taker_buy_base": 1679341.8, "taker_buy_quote": 103110.899564 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.06151, "high": 0.06165, "low": 0.06035, "close": 0.06055, "volume": 2891404.7, "close_time": 1774897199999, "quote_volume": 175951.901198, "trades": 1195, "taker_buy_base": 798867.3, "taker_buy_quote": 48555.991079 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.06055, "high": 0.06064, "low": 0.06028, "close": 0.06034, "volume": 533084.2, "close_time": 1774900799999, "quote_volume": 32215.74438, "trades": 689, "taker_buy_base": 253565.7, "taker_buy_quote": 15327.356484 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.06032, "high": 0.06032, "low": 0.05992, "close": 0.06007, "volume": 773631.2, "close_time": 1774904399999, "quote_volume": 46478.889546, "trades": 383, "taker_buy_base": 272802.5, "taker_buy_quote": 16384.953375 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.06004, "high": 0.06032, "low": 0.06, "close": 0.06027, "volume": 1319799.5, "close_time": 1774907999999, "quote_volume": 79446.981701, "trades": 451, "taker_buy_base": 658111.8, "taker_buy_quote": 39628.483665 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.06027, "high": 0.06035, "low": 0.0596, "close": 0.05973, "volume": 832918.8, "close_time": 1774911599999, "quote_volume": 49827.073899, "trades": 372, "taker_buy_base": 325395.7, "taker_buy_quote": 19464.467468 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0597, "high": 0.05988, "low": 0.05962, "close": 0.05977, "volume": 567596.8, "close_time": 1774915199999, "quote_volume": 33916.331392, "trades": 285, "taker_buy_base": 351537.7, "taker_buy_quote": 21006.532377 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.05973, "high": 0.06025, "low": 0.05953, "close": 0.06017, "volume": 1045806.8, "close_time": 1774918799999, "quote_volume": 62579.19316, "trades": 598, "taker_buy_base": 845027.9, "taker_buy_quote": 50579.580103 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.06009, "high": 0.06038, "low": 0.05943, "close": 0.05977, "volume": 1782298.5, "close_time": 1774922399999, "quote_volume": 106643.2109, "trades": 583, "taker_buy_base": 1049118.8, "taker_buy_quote": 62786.610996 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.05975, "high": 0.05979, "low": 0.05916, "close": 0.05916, "volume": 732830.0, "close_time": 1774925999999, "quote_volume": 43580.314857, "trades": 311, "taker_buy_base": 190722.2, "taker_buy_quote": 11355.576776 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.05918, "high": 0.05965, "low": 0.05913, "close": 0.05961, "volume": 1745463.4, "close_time": 1774929599999, "quote_volume": 103876.599387, "trades": 634, "taker_buy_base": 1450785.9, "taker_buy_quote": 86364.533998 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.05961, "high": 0.05964, "low": 0.05927, "close": 0.05939, "volume": 1009225.3, "close_time": 1774933199999, "quote_volume": 60014.393863, "trades": 674, "taker_buy_base": 725026.6, "taker_buy_quote": 43128.007909 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.05934, "high": 0.05937, "low": 0.05901, "close": 0.05903, "volume": 568232.3, "close_time": 1774936799999, "quote_volume": 33638.923329, "trades": 332, "taker_buy_base": 168451.8, "taker_buy_quote": 9978.715324 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.05901, "high": 0.05958, "low": 0.05894, "close": 0.05953, "volume": 1552725.9, "close_time": 1774940399999, "quote_volume": 92060.240991, "trades": 787, "taker_buy_base": 1266223.0, "taker_buy_quote": 75094.69351 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.05952, "high": 0.0605, "low": 0.05946, "close": 0.0602, "volume": 2610085.6, "close_time": 1774943999999, "quote_volume": 156925.422505, "trades": 973, "taker_buy_base": 1693599.7, "taker_buy_quote": 101722.351197 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.06019, "high": 0.06088, "low": 0.06, "close": 0.06081, "volume": 1930535.7, "close_time": 1774947599999, "quote_volume": 116658.834082, "trades": 1274, "taker_buy_base": 1113619.0, "taker_buy_quote": 67339.903432 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0608, "high": 0.06181, "low": 0.06073, "close": 0.06126, "volume": 3707443.1, "close_time": 1774951199999, "quote_volume": 227274.07467, "trades": 1497, "taker_buy_base": 2114251.9, "taker_buy_quote": 129672.967469 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.06121, "high": 0.06182, "low": 0.06117, "close": 0.06165, "volume": 1773848.3, "close_time": 1774954799999, "quote_volume": 109095.986609, "trades": 1586, "taker_buy_base": 947749.8, "taker_buy_quote": 58304.095066 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.06156, "high": 0.06168, "low": 0.06098, "close": 0.06127, "volume": 3022887.7, "close_time": 1774958399999, "quote_volume": 185292.619148, "trades": 1119, "taker_buy_base": 1224843.0, "taker_buy_quote": 75120.856396 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.06126, "high": 0.06196, "low": 0.06109, "close": 0.06192, "volume": 2393595.0, "close_time": 1774961999999, "quote_volume": 147172.654225, "trades": 2006, "taker_buy_base": 1525562.8, "taker_buy_quote": 93834.340916 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.06192, "high": 0.06234, "low": 0.06153, "close": 0.06202, "volume": 2297505.5, "close_time": 1774965599999, "quote_volume": 142207.14575, "trades": 972, "taker_buy_base": 1307654.1, "taker_buy_quote": 81022.298665 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.06202, "high": 0.06231, "low": 0.0614, "close": 0.06182, "volume": 2645628.9, "close_time": 1774969199999, "quote_volume": 163666.538421, "trades": 1300, "taker_buy_base": 1156237.5, "taker_buy_quote": 71555.866627 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.06181, "high": 0.06225, "low": 0.0617, "close": 0.06209, "volume": 1455689.2, "close_time": 1774972799999, "quote_volume": 90187.230044, "trades": 1569, "taker_buy_base": 751945.8, "taker_buy_quote": 46614.819987 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.06206, "high": 0.06251, "low": 0.06189, "close": 0.06216, "volume": 2852428.3, "close_time": 1774976399999, "quote_volume": 177677.237513, "trades": 936, "taker_buy_base": 1963592.0, "taker_buy_quote": 122355.258114 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.06208, "high": 0.06215, "low": 0.06151, "close": 0.06185, "volume": 2488298.2, "close_time": 1774979999999, "quote_volume": 153804.410478, "trades": 1105, "taker_buy_base": 1323100.9, "taker_buy_quote": 81802.971458 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.06184, "high": 0.06202, "low": 0.06172, "close": 0.062, "volume": 482426.9, "close_time": 1774983599999, "quote_volume": 29863.432377, "trades": 331, "taker_buy_base": 283755.5, "taker_buy_quote": 17569.58449 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.06203, "high": 0.06227, "low": 0.06193, "close": 0.06202, "volume": 465419.4, "close_time": 1774987199999, "quote_volume": 28927.092252, "trades": 302, "taker_buy_base": 392045.4, "taker_buy_quote": 24369.620702 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.06205, "high": 0.06232, "low": 0.06193, "close": 0.0623, "volume": 202839.5, "close_time": 1774990799999, "quote_volume": 12598.660301, "trades": 156, "taker_buy_base": 173487.5, "taker_buy_quote": 10777.188145 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.06227, "high": 0.06297, "low": 0.06217, "close": 0.06291, "volume": 1570926.2, "close_time": 1774994399999, "quote_volume": 98473.034011, "trades": 742, "taker_buy_base": 1152144.2, "taker_buy_quote": 72202.024449 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.06291, "high": 0.06359, "low": 0.06287, "close": 0.06338, "volume": 2922629.7, "close_time": 1774997999999, "quote_volume": 184998.558718, "trades": 1061, "taker_buy_base": 1668674.6, "taker_buy_quote": 105636.398316 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.06334, "high": 0.06334, "low": 0.06287, "close": 0.06325, "volume": 858366.2, "close_time": 1775001599999, "quote_volume": 54156.172565, "trades": 352, "taker_buy_base": 411483.2, "taker_buy_quote": 25959.598562 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.06318, "high": 0.06318, "low": 0.06042, "close": 0.06157, "volume": 6248348.3, "close_time": 1775005199999, "quote_volume": 382418.253366, "trades": 2714, "taker_buy_base": 3318726.4, "taker_buy_quote": 203052.044954 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.06159, "high": 0.06184, "low": 0.06112, "close": 0.06133, "volume": 1454990.3, "close_time": 1775008799999, "quote_volume": 89538.613394, "trades": 633, "taker_buy_base": 786140.7, "taker_buy_quote": 48428.256956 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.06135, "high": 0.06207, "low": 0.06132, "close": 0.06181, "volume": 1191128.4, "close_time": 1775012399999, "quote_volume": 73545.536519, "trades": 399, "taker_buy_base": 1016655.0, "taker_buy_quote": 62775.962452 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.06179, "high": 0.06199, "low": 0.06119, "close": 0.06131, "volume": 2902816.9, "close_time": 1775015999999, "quote_volume": 178737.612432, "trades": 973, "taker_buy_base": 1358335.1, "taker_buy_quote": 83756.368164 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.06126, "high": 0.06137, "low": 0.06092, "close": 0.06092, "volume": 1204575.4, "close_time": 1775019599999, "quote_volume": 73689.552947, "trades": 539, "taker_buy_base": 345572.3, "taker_buy_quote": 21148.369209 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0609, "high": 0.06149, "low": 0.06084, "close": 0.06119, "volume": 674619.5, "close_time": 1775023199999, "quote_volume": 41290.490783, "trades": 330, "taker_buy_base": 496295.1, "taker_buy_quote": 30403.846592 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.06116, "high": 0.06116, "low": 0.06064, "close": 0.06091, "volume": 1059257.6, "close_time": 1775026799999, "quote_volume": 64459.498929, "trades": 489, "taker_buy_base": 326205.3, "taker_buy_quote": 19849.063633 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.06092, "high": 0.06093, "low": 0.06014, "close": 0.06066, "volume": 2612896.3, "close_time": 1775030399999, "quote_volume": 158161.898711, "trades": 1086, "taker_buy_base": 1218549.3, "taker_buy_quote": 73791.958736 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.06063, "high": 0.06165, "low": 0.06061, "close": 0.0616, "volume": 1630829.0, "close_time": 1775033999999, "quote_volume": 99855.094261, "trades": 636, "taker_buy_base": 1157583.9, "taker_buy_quote": 70869.786801 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.06162, "high": 0.06225, "low": 0.0616, "close": 0.06214, "volume": 1778238.8, "close_time": 1775037599999, "quote_volume": 110199.666064, "trades": 703, "taker_buy_base": 979348.0, "taker_buy_quote": 60661.384779 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.06214, "high": 0.0633, "low": 0.06211, "close": 0.06317, "volume": 2146829.1, "close_time": 1775041199999, "quote_volume": 134836.546289, "trades": 1125, "taker_buy_base": 1653610.7, "taker_buy_quote": 103838.805738 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.06317, "high": 0.06478, "low": 0.06315, "close": 0.06458, "volume": 4680715.4, "close_time": 1775044799999, "quote_volume": 300459.270672, "trades": 2614, "taker_buy_base": 2753502.2, "taker_buy_quote": 176710.32219 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.06461, "high": 0.06463, "low": 0.06372, "close": 0.06425, "volume": 2680652.6, "close_time": 1775048399999, "quote_volume": 172016.823811, "trades": 1514, "taker_buy_base": 986160.7, "taker_buy_quote": 63358.115424 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.06423, "high": 0.0648, "low": 0.06404, "close": 0.06472, "volume": 2301849.7, "close_time": 1775051999999, "quote_volume": 148311.928571, "trades": 2458, "taker_buy_base": 998813.4, "taker_buy_quote": 64425.921609 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0647, "high": 0.06478, "low": 0.06411, "close": 0.06451, "volume": 2140009.8, "close_time": 1775055599999, "quote_volume": 137984.823021, "trades": 1260, "taker_buy_base": 942512.5, "taker_buy_quote": 60833.424889 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0645, "high": 0.06464, "low": 0.06341, "close": 0.06352, "volume": 2345867.0, "close_time": 1775059199999, "quote_volume": 149862.990366, "trades": 818, "taker_buy_base": 743448.8, "taker_buy_quote": 47557.228947 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0635, "high": 0.06402, "low": 0.06334, "close": 0.06362, "volume": 2693029.0, "close_time": 1775062799999, "quote_volume": 171371.144835, "trades": 1437, "taker_buy_base": 1942303.1, "taker_buy_quote": 123615.518736 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.06356, "high": 0.06364, "low": 0.06251, "close": 0.06271, "volume": 2728639.6, "close_time": 1775066399999, "quote_volume": 171919.640415, "trades": 804, "taker_buy_base": 1007830.1, "taker_buy_quote": 63552.040858 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.06271, "high": 0.06317, "low": 0.06253, "close": 0.06317, "volume": 1293191.6, "close_time": 1775069999999, "quote_volume": 81169.609946, "trades": 678, "taker_buy_base": 986829.6, "taker_buy_quote": 61946.690363 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.06314, "high": 0.06314, "low": 0.06265, "close": 0.0627, "volume": 522009.1, "close_time": 1775073599999, "quote_volume": 32759.639008, "trades": 279, "taker_buy_base": 293296.2, "taker_buy_quote": 18407.932133 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.06271, "high": 0.06303, "low": 0.06267, "close": 0.06278, "volume": 617907.0, "close_time": 1775077199999, "quote_volume": 38811.302281, "trades": 403, "taker_buy_base": 499547.9, "taker_buy_quote": 31378.014479 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.06274, "high": 0.06325, "low": 0.06274, "close": 0.06325, "volume": 519409.6, "close_time": 1775080799999, "quote_volume": 32725.507784, "trades": 196, "taker_buy_base": 440918.3, "taker_buy_quote": 27782.28898 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.06325, "high": 0.06345, "low": 0.06324, "close": 0.0633, "volume": 437973.2, "close_time": 1775084399999, "quote_volume": 27746.529829, "trades": 210, "taker_buy_base": 279634.3, "taker_buy_quote": 17711.592913 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.06329, "high": 0.06341, "low": 0.06284, "close": 0.06287, "volume": 374171.5, "close_time": 1775087999999, "quote_volume": 23606.823475, "trades": 181, "taker_buy_base": 71799.2, "taker_buy_quote": 4528.736376 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.06289, "high": 0.06492, "low": 0.06288, "close": 0.06427, "volume": 7396153.8, "close_time": 1775091599999, "quote_volume": 475102.456593, "trades": 4512, "taker_buy_base": 3741257.8, "taker_buy_quote": 239924.294682 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.06425, "high": 0.06577, "low": 0.06398, "close": 0.06577, "volume": 3625133.6, "close_time": 1775095199999, "quote_volume": 235495.127213, "trades": 1873, "taker_buy_base": 2400639.8, "taker_buy_quote": 155938.373323 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.06574, "high": 0.06578, "low": 0.06321, "close": 0.06407, "volume": 7438338.2, "close_time": 1775098799999, "quote_volume": 477129.124193, "trades": 3219, "taker_buy_base": 3093960.3, "taker_buy_quote": 198128.361538 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.06407, "high": 0.06429, "low": 0.06386, "close": 0.06395, "volume": 1119200.3, "close_time": 1775102399999, "quote_volume": 71750.889637, "trades": 823, "taker_buy_base": 809659.2, "taker_buy_quote": 51928.35594 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.06391, "high": 0.06403, "low": 0.06345, "close": 0.06374, "volume": 1431534.0, "close_time": 1775105999999, "quote_volume": 91216.606796, "trades": 722, "taker_buy_base": 715081.8, "taker_buy_quote": 45573.659768 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.06374, "high": 0.06502, "low": 0.06374, "close": 0.06498, "volume": 1789952.0, "close_time": 1775109599999, "quote_volume": 115554.041591, "trades": 1791, "taker_buy_base": 1220657.3, "taker_buy_quote": 78714.384797 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.06496, "high": 0.06521, "low": 0.06459, "close": 0.06516, "volume": 699008.9, "close_time": 1775113199999, "quote_volume": 45324.992778, "trades": 768, "taker_buy_base": 355196.4, "taker_buy_quote": 23058.311033 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.06511, "high": 0.06548, "low": 0.06466, "close": 0.06495, "volume": 2273027.3, "close_time": 1775116799999, "quote_volume": 147949.405816, "trades": 804, "taker_buy_base": 1418007.0, "taker_buy_quote": 92368.985988 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.06495, "high": 0.06501, "low": 0.06283, "close": 0.06306, "volume": 4842034.7, "close_time": 1775120399999, "quote_volume": 309336.703146, "trades": 1480, "taker_buy_base": 1765690.8, "taker_buy_quote": 112370.98744 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.06311, "high": 0.06344, "low": 0.0625, "close": 0.06304, "volume": 3420538.3, "close_time": 1775123999999, "quote_volume": 215511.2224, "trades": 1409, "taker_buy_base": 1676036.7, "taker_buy_quote": 105608.76861 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.06301, "high": 0.06307, "low": 0.06278, "close": 0.06284, "volume": 786529.8, "close_time": 1775127599999, "quote_volume": 49509.6319, "trades": 541, "taker_buy_base": 452245.0, "taker_buy_quote": 28470.774754 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.06284, "high": 0.06338, "low": 0.06283, "close": 0.06336, "volume": 1017772.8, "close_time": 1775131199999, "quote_volume": 64226.610678, "trades": 602, "taker_buy_base": 576072.3, "taker_buy_quote": 36375.54195 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.06337, "high": 0.06406, "low": 0.06336, "close": 0.06359, "volume": 1893786.6, "close_time": 1775134799999, "quote_volume": 120726.622114, "trades": 1385, "taker_buy_base": 1390523.8, "taker_buy_quote": 88622.901604 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.06359, "high": 0.06401, "low": 0.06343, "close": 0.06373, "volume": 1127793.8, "close_time": 1775138399999, "quote_volume": 71846.698871, "trades": 861, "taker_buy_base": 535287.5, "taker_buy_quote": 34117.634409 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.06372, "high": 0.06407, "low": 0.06297, "close": 0.063, "volume": 2159799.3, "close_time": 1775141999999, "quote_volume": 137209.109803, "trades": 701, "taker_buy_base": 955143.8, "taker_buy_quote": 60792.879305 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.06298, "high": 0.06396, "low": 0.06264, "close": 0.06392, "volume": 3363526.6, "close_time": 1775145599999, "quote_volume": 212417.286471, "trades": 1443, "taker_buy_base": 2166136.8, "taker_buy_quote": 137008.879829 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.06392, "high": 0.0641, "low": 0.0636, "close": 0.06386, "volume": 1154507.7, "close_time": 1775149199999, "quote_volume": 73722.302281, "trades": 717, "taker_buy_base": 675204.6, "taker_buy_quote": 43119.090713 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0639, "high": 0.06416, "low": 0.06335, "close": 0.06335, "volume": 2270100.0, "close_time": 1775152799999, "quote_volume": 144724.099406, "trades": 986, "taker_buy_base": 1193889.6, "taker_buy_quote": 76172.211212 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.06337, "high": 0.06373, "low": 0.06328, "close": 0.06373, "volume": 842723.2, "close_time": 1775156399999, "quote_volume": 53452.091238, "trades": 563, "taker_buy_base": 520152.3, "taker_buy_quote": 32992.259999 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.06372, "high": 0.0641, "low": 0.0636, "close": 0.06392, "volume": 705233.7, "close_time": 1775159999999, "quote_volume": 45040.044509, "trades": 519, "taker_buy_base": 393743.0, "taker_buy_quote": 25147.124809 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.06386, "high": 0.06418, "low": 0.06372, "close": 0.06418, "volume": 638036.6, "close_time": 1775163599999, "quote_volume": 40862.671655, "trades": 477, "taker_buy_base": 239383.2, "taker_buy_quote": 15336.916277 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.06417, "high": 0.06464, "low": 0.0641, "close": 0.06451, "volume": 1575015.8, "close_time": 1775167199999, "quote_volume": 101429.212419, "trades": 1018, "taker_buy_base": 989879.8, "taker_buy_quote": 63763.832663 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.06452, "high": 0.06471, "low": 0.06426, "close": 0.0647, "volume": 552722.3, "close_time": 1775170799999, "quote_volume": 35673.603611, "trades": 451, "taker_buy_base": 315752.9, "taker_buy_quote": 20378.626779 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.06469, "high": 0.0648, "low": 0.06456, "close": 0.06478, "volume": 512491.3, "close_time": 1775174399999, "quote_volume": 33169.121992, "trades": 449, "taker_buy_base": 249450.2, "taker_buy_quote": 16147.785436 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.06473, "high": 0.06485, "low": 0.06266, "close": 0.06365, "volume": 8257681.1, "close_time": 1775177999999, "quote_volume": 524693.002079, "trades": 3175, "taker_buy_base": 4533870.8, "taker_buy_quote": 287884.051716 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0636, "high": 0.06394, "low": 0.06351, "close": 0.06358, "volume": 1018340.2, "close_time": 1775181599999, "quote_volume": 64916.623226, "trades": 515, "taker_buy_base": 467401.4, "taker_buy_quote": 29807.371703 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.06358, "high": 0.0638, "low": 0.06351, "close": 0.06355, "volume": 287806.9, "close_time": 1775185199999, "quote_volume": 18302.874978, "trades": 251, "taker_buy_base": 84852.1, "taker_buy_quote": 5398.002875 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.06355, "high": 0.06363, "low": 0.06287, "close": 0.06287, "volume": 2515595.7, "close_time": 1775188799999, "quote_volume": 159111.104608, "trades": 808, "taker_buy_base": 1360437.9, "taker_buy_quote": 86107.691756 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.06285, "high": 0.06357, "low": 0.06282, "close": 0.06356, "volume": 1933581.4, "close_time": 1775192399999, "quote_volume": 122420.619371, "trades": 891, "taker_buy_base": 1203757.9, "taker_buy_quote": 76223.904854 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.06356, "high": 0.06374, "low": 0.06343, "close": 0.06367, "volume": 834033.4, "close_time": 1775195999999, "quote_volume": 53052.478962, "trades": 1107, "taker_buy_base": 420709.1, "taker_buy_quote": 26766.698223 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.06367, "high": 0.06376, "low": 0.06329, "close": 0.06372, "volume": 1111678.3, "close_time": 1775199599999, "quote_volume": 70610.60266, "trades": 1763, "taker_buy_base": 627942.6, "taker_buy_quote": 39886.513132 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.06371, "high": 0.06391, "low": 0.0635, "close": 0.0637, "volume": 1234857.6, "close_time": 1775203199999, "quote_volume": 78673.203966, "trades": 1819, "taker_buy_base": 635924.4, "taker_buy_quote": 40526.075945 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0637, "high": 0.06379, "low": 0.06338, "close": 0.06338, "volume": 1862330.7, "close_time": 1775206799999, "quote_volume": 118460.467622, "trades": 1451, "taker_buy_base": 848581.7, "taker_buy_quote": 53989.510257 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.06338, "high": 0.06376, "low": 0.06335, "close": 0.06352, "volume": 1274334.7, "close_time": 1775210399999, "quote_volume": 80936.990753, "trades": 411, "taker_buy_base": 603022.8, "taker_buy_quote": 38308.798367 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.06352, "high": 0.0638, "low": 0.06336, "close": 0.06343, "volume": 1448267.4, "close_time": 1775213999999, "quote_volume": 92009.311723, "trades": 544, "taker_buy_base": 846472.5, "taker_buy_quote": 53788.458591 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.06334, "high": 0.06334, "low": 0.06287, "close": 0.06315, "volume": 1313902.4, "close_time": 1775217599999, "quote_volume": 82930.111656, "trades": 685, "taker_buy_base": 550340.0, "taker_buy_quote": 34739.306292 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.06317, "high": 0.06331, "low": 0.06271, "close": 0.06276, "volume": 838180.2, "close_time": 1775221199999, "quote_volume": 52813.553241, "trades": 739, "taker_buy_base": 426313.5, "taker_buy_quote": 26889.555632 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.06277, "high": 0.06284, "low": 0.06195, "close": 0.06246, "volume": 2476535.0, "close_time": 1775224799999, "quote_volume": 154384.72266, "trades": 1151, "taker_buy_base": 873606.5, "taker_buy_quote": 54514.150692 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.06241, "high": 0.06252, "low": 0.06212, "close": 0.06218, "volume": 247068.2, "close_time": 1775228399999, "quote_volume": 15386.828705, "trades": 403, "taker_buy_base": 162931.8, "taker_buy_quote": 10149.828877 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.06214, "high": 0.06227, "low": 0.06206, "close": 0.06212, "volume": 501682.3, "close_time": 1775231999999, "quote_volume": 31191.458632, "trades": 459, "taker_buy_base": 271582.5, "taker_buy_quote": 16890.721497 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.06216, "high": 0.06224, "low": 0.06164, "close": 0.06172, "volume": 1474939.1, "close_time": 1775235599999, "quote_volume": 91273.654408, "trades": 541, "taker_buy_base": 552935.5, "taker_buy_quote": 34214.959949 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.06171, "high": 0.06221, "low": 0.0616, "close": 0.06163, "volume": 1223172.0, "close_time": 1775239199999, "quote_volume": 75652.389444, "trades": 401, "taker_buy_base": 636336.2, "taker_buy_quote": 39404.067531 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.06171, "high": 0.06171, "low": 0.06125, "close": 0.06127, "volume": 1169915.8, "close_time": 1775242799999, "quote_volume": 71857.141563, "trades": 488, "taker_buy_base": 369017.8, "taker_buy_quote": 22673.017442 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.06128, "high": 0.0613, "low": 0.06116, "close": 0.06118, "volume": 285281.7, "close_time": 1775246399999, "quote_volume": 17466.782991, "trades": 295, "taker_buy_base": 107318.9, "taker_buy_quote": 6572.046026 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.06118, "high": 0.06127, "low": 0.06099, "close": 0.06108, "volume": 445874.2, "close_time": 1775249999999, "quote_volume": 27243.195145, "trades": 497, "taker_buy_base": 141439.4, "taker_buy_quote": 8643.948222 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.06111, "high": 0.06134, "low": 0.06094, "close": 0.06134, "volume": 498378.1, "close_time": 1775253599999, "quote_volume": 30447.415666, "trades": 294, "taker_buy_base": 366327.0, "taker_buy_quote": 22391.208622 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.06136, "high": 0.06157, "low": 0.06134, "close": 0.06135, "volume": 701023.0, "close_time": 1775257199999, "quote_volume": 43105.612783, "trades": 195, "taker_buy_base": 488860.7, "taker_buy_quote": 30065.643157 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.06131, "high": 0.06156, "low": 0.061, "close": 0.06125, "volume": 944303.3, "close_time": 1775260799999, "quote_volume": 57924.708208, "trades": 448, "taker_buy_base": 346096.5, "taker_buy_quote": 21260.619732 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.06119, "high": 0.06144, "low": 0.06102, "close": 0.06144, "volume": 415014.0, "close_time": 1775264399999, "quote_volume": 25373.96372, "trades": 263, "taker_buy_base": 114266.9, "taker_buy_quote": 6995.62157 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.06138, "high": 0.06156, "low": 0.0612, "close": 0.06142, "volume": 881107.6, "close_time": 1775267999999, "quote_volume": 54141.89917, "trades": 234, "taker_buy_base": 474617.3, "taker_buy_quote": 29171.243663 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.06138, "high": 0.06152, "low": 0.06099, "close": 0.06099, "volume": 571861.0, "close_time": 1775271599999, "quote_volume": 35001.22434, "trades": 538, "taker_buy_base": 131665.5, "taker_buy_quote": 8072.868404 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.06094, "high": 0.06125, "low": 0.06075, "close": 0.06111, "volume": 1053522.5, "close_time": 1775275199999, "quote_volume": 64201.26413, "trades": 444, "taker_buy_base": 473781.8, "taker_buy_quote": 28898.880913 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.06108, "high": 0.06113, "low": 0.06035, "close": 0.06035, "volume": 2403812.9, "close_time": 1775278799999, "quote_volume": 145888.147211, "trades": 1017, "taker_buy_base": 1014812.7, "taker_buy_quote": 61620.478034 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.06035, "high": 0.06035, "low": 0.05989, "close": 0.0601, "volume": 1011005.5, "close_time": 1775282399999, "quote_volume": 60779.015912, "trades": 1138, "taker_buy_base": 348994.2, "taker_buy_quote": 20980.979211 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.05996, "high": 0.06029, "low": 0.05992, "close": 0.06005, "volume": 786416.2, "close_time": 1775285999999, "quote_volume": 47314.252301, "trades": 456, "taker_buy_base": 608057.5, "taker_buy_quote": 36593.834533 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.06008, "high": 0.06009, "low": 0.05972, "close": 0.0598, "volume": 736717.2, "close_time": 1775289599999, "quote_volume": 44084.205483, "trades": 582, "taker_buy_base": 331721.7, "taker_buy_quote": 19850.138186 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.05984, "high": 0.0606, "low": 0.05984, "close": 0.0606, "volume": 935102.2, "close_time": 1775293199999, "quote_volume": 56378.577849, "trades": 264, "taker_buy_base": 802221.5, "taker_buy_quote": 48385.10857 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.06058, "high": 0.06108, "low": 0.0605, "close": 0.06099, "volume": 1765573.2, "close_time": 1775296799999, "quote_volume": 107501.140651, "trades": 432, "taker_buy_base": 1317251.2, "taker_buy_quote": 80209.086945 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.061, "high": 0.06162, "low": 0.06098, "close": 0.06117, "volume": 1594405.3, "close_time": 1775300399999, "quote_volume": 97673.821532, "trades": 708, "taker_buy_base": 910790.6, "taker_buy_quote": 55850.751188 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.06117, "high": 0.06146, "low": 0.06113, "close": 0.06146, "volume": 395268.6, "close_time": 1775303999999, "quote_volume": 24222.720584, "trades": 276, "taker_buy_base": 320628.0, "taker_buy_quote": 19650.867186 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.06145, "high": 0.06203, "low": 0.06133, "close": 0.06188, "volume": 1250124.7, "close_time": 1775307599999, "quote_volume": 77084.392972, "trades": 784, "taker_buy_base": 872512.5, "taker_buy_quote": 53822.341942 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0619, "high": 0.06247, "low": 0.0617, "close": 0.06241, "volume": 1212575.0, "close_time": 1775311199999, "quote_volume": 75307.566098, "trades": 687, "taker_buy_base": 790419.1, "taker_buy_quote": 49116.687135 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.06236, "high": 0.06243, "low": 0.06148, "close": 0.06149, "volume": 1713003.9, "close_time": 1775314799999, "quote_volume": 105967.450096, "trades": 673, "taker_buy_base": 716873.4, "taker_buy_quote": 44381.323451 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.06152, "high": 0.06152, "low": 0.06067, "close": 0.06083, "volume": 1800465.7, "close_time": 1775318399999, "quote_volume": 109816.681988, "trades": 694, "taker_buy_base": 654245.7, "taker_buy_quote": 39869.657283 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.06085, "high": 0.06089, "low": 0.06021, "close": 0.06062, "volume": 2191303.6, "close_time": 1775321999999, "quote_volume": 132637.13146, "trades": 792, "taker_buy_base": 1109603.5, "taker_buy_quote": 67178.589846 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0606, "high": 0.06064, "low": 0.06029, "close": 0.06034, "volume": 864796.2, "close_time": 1775325599999, "quote_volume": 52345.262491, "trades": 385, "taker_buy_base": 492522.6, "taker_buy_quote": 29828.730056 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.06031, "high": 0.06045, "low": 0.06024, "close": 0.06028, "volume": 188427.1, "close_time": 1775329199999, "quote_volume": 11366.53256, "trades": 117, "taker_buy_base": 114413.3, "taker_buy_quote": 6903.590539 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.06027, "high": 0.06041, "low": 0.06022, "close": 0.06031, "volume": 184660.3, "close_time": 1775332799999, "quote_volume": 11136.148023, "trades": 146, "taker_buy_base": 120958.1, "taker_buy_quote": 7296.61605 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0603, "high": 0.0604, "low": 0.06014, "close": 0.06016, "volume": 431307.5, "close_time": 1775336399999, "quote_volume": 25982.191611, "trades": 289, "taker_buy_base": 176435.0, "taker_buy_quote": 10629.232245 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.06016, "high": 0.06016, "low": 0.05988, "close": 0.05996, "volume": 651114.4, "close_time": 1775339999999, "quote_volume": 39048.061195, "trades": 534, "taker_buy_base": 148963.8, "taker_buy_quote": 8931.128927 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.06002, "high": 0.06009, "low": 0.05991, "close": 0.05998, "volume": 813102.7, "close_time": 1775343599999, "quote_volume": 48780.198239, "trades": 518, "taker_buy_base": 433889.8, "taker_buy_quote": 26038.337305 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.05998, "high": 0.0604, "low": 0.05992, "close": 0.06, "volume": 509585.9, "close_time": 1775347199999, "quote_volume": 30673.37612, "trades": 228, "taker_buy_base": 417760.2, "taker_buy_quote": 25153.556993 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.06001, "high": 0.06151, "low": 0.05985, "close": 0.0615, "volume": 3009817.1, "close_time": 1775350799999, "quote_volume": 182564.714968, "trades": 1062, "taker_buy_base": 2228274.1, "taker_buy_quote": 135243.741687 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0615, "high": 0.06183, "low": 0.06133, "close": 0.06156, "volume": 2937919.5, "close_time": 1775354399999, "quote_volume": 181206.696067, "trades": 1168, "taker_buy_base": 1535106.5, "taker_buy_quote": 94706.192172 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.06166, "high": 0.0618, "low": 0.06118, "close": 0.06179, "volume": 907161.5, "close_time": 1775357999999, "quote_volume": 55835.212521, "trades": 587, "taker_buy_base": 344438.0, "taker_buy_quote": 21218.573059 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0618, "high": 0.06221, "low": 0.06169, "close": 0.06184, "volume": 2220834.8, "close_time": 1775361599999, "quote_volume": 137442.466267, "trades": 1293, "taker_buy_base": 1396236.0, "taker_buy_quote": 86430.410056 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.06182, "high": 0.06217, "low": 0.06169, "close": 0.06215, "volume": 1174800.9, "close_time": 1775365199999, "quote_volume": 72715.658776, "trades": 624, "taker_buy_base": 414677.0, "taker_buy_quote": 25700.098987 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.06216, "high": 0.06294, "low": 0.06211, "close": 0.06272, "volume": 2084272.0, "close_time": 1775368799999, "quote_volume": 130205.941152, "trades": 1212, "taker_buy_base": 1233773.6, "taker_buy_quote": 77115.17231 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.06267, "high": 0.0631, "low": 0.06219, "close": 0.0629, "volume": 2093717.2, "close_time": 1775372399999, "quote_volume": 131274.539812, "trades": 814, "taker_buy_base": 878577.0, "taker_buy_quote": 55118.49885 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.06286, "high": 0.06286, "low": 0.06208, "close": 0.06254, "volume": 1788567.4, "close_time": 1775375999999, "quote_volume": 111758.868133, "trades": 1265, "taker_buy_base": 575676.9, "taker_buy_quote": 36002.575557 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.06254, "high": 0.06278, "low": 0.06239, "close": 0.06247, "volume": 565183.2, "close_time": 1775379599999, "quote_volume": 35380.761686, "trades": 582, "taker_buy_base": 283208.5, "taker_buy_quote": 17733.396903 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.06248, "high": 0.06303, "low": 0.06237, "close": 0.06293, "volume": 792660.8, "close_time": 1775383199999, "quote_volume": 49718.14932, "trades": 726, "taker_buy_base": 474192.3, "taker_buy_quote": 29762.222022 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.06295, "high": 0.063, "low": 0.06261, "close": 0.06292, "volume": 807166.4, "close_time": 1775386799999, "quote_volume": 50738.157027, "trades": 393, "taker_buy_base": 407504.2, "taker_buy_quote": 25628.214503 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.06292, "high": 0.06312, "low": 0.06247, "close": 0.06297, "volume": 1254151.2, "close_time": 1775390399999, "quote_volume": 78855.694271, "trades": 560, "taker_buy_base": 577726.1, "taker_buy_quote": 36350.809032 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.06298, "high": 0.06322, "low": 0.06223, "close": 0.06265, "volume": 2905099.4, "close_time": 1775393999999, "quote_volume": 182243.690136, "trades": 1000, "taker_buy_base": 1288852.9, "taker_buy_quote": 80903.490599 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.06273, "high": 0.06327, "low": 0.0626, "close": 0.0632, "volume": 1683316.0, "close_time": 1775397599999, "quote_volume": 106073.28463, "trades": 763, "taker_buy_base": 948464.8, "taker_buy_quote": 59740.01952 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.06319, "high": 0.06363, "low": 0.06286, "close": 0.0636, "volume": 2600133.6, "close_time": 1775401199999, "quote_volume": 164224.452316, "trades": 1127, "taker_buy_base": 1247576.1, "taker_buy_quote": 78916.39285 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.06361, "high": 0.06366, "low": 0.06315, "close": 0.06328, "volume": 2974923.6, "close_time": 1775404799999, "quote_volume": 188575.930699, "trades": 1405, "taker_buy_base": 1637660.4, "taker_buy_quote": 103840.324917 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.06328, "high": 0.06393, "low": 0.06327, "close": 0.06393, "volume": 1101758.4, "close_time": 1775408399999, "quote_volume": 70169.500184, "trades": 626, "taker_buy_base": 692962.4, "taker_buy_quote": 44138.308183 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.06393, "high": 0.0641, "low": 0.06352, "close": 0.06388, "volume": 1880929.6, "close_time": 1775411999999, "quote_volume": 120054.644772, "trades": 913, "taker_buy_base": 818425.2, "taker_buy_quote": 52242.771217 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.06386, "high": 0.06389, "low": 0.06343, "close": 0.06369, "volume": 806948.6, "close_time": 1775415599999, "quote_volume": 51385.042651, "trades": 732, "taker_buy_base": 288733.3, "taker_buy_quote": 18392.040736 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.06368, "high": 0.06378, "low": 0.06332, "close": 0.06357, "volume": 958328.5, "close_time": 1775419199999, "quote_volume": 60884.729693, "trades": 904, "taker_buy_base": 410839.1, "taker_buy_quote": 26112.352077 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.06357, "high": 0.06378, "low": 0.06332, "close": 0.06343, "volume": 1000156.4, "close_time": 1775422799999, "quote_volume": 63529.154855, "trades": 627, "taker_buy_base": 534500.0, "taker_buy_quote": 33955.433603 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.06343, "high": 0.06407, "low": 0.06343, "close": 0.06381, "volume": 1403639.5, "close_time": 1775426399999, "quote_volume": 89557.267298, "trades": 663, "taker_buy_base": 748107.0, "taker_buy_quote": 47768.693157 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.06371, "high": 0.0641, "low": 0.06363, "close": 0.064, "volume": 945307.1, "close_time": 1775429999999, "quote_volume": 60437.934969, "trades": 491, "taker_buy_base": 616841.7, "taker_buy_quote": 39444.567837 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.06395, "high": 0.06395, "low": 0.0632, "close": 0.06364, "volume": 1929338.6, "close_time": 1775433599999, "quote_volume": 122649.253958, "trades": 671, "taker_buy_base": 727209.4, "taker_buy_quote": 46279.606791 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.06364, "high": 0.06424, "low": 0.06361, "close": 0.06377, "volume": 1621394.4, "close_time": 1775437199999, "quote_volume": 103640.882591, "trades": 544, "taker_buy_base": 1008854.4, "taker_buy_quote": 64519.852098 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.06378, "high": 0.06408, "low": 0.06344, "close": 0.06383, "volume": 1024098.7, "close_time": 1775440799999, "quote_volume": 65286.032049, "trades": 387, "taker_buy_base": 530901.1, "taker_buy_quote": 33895.310835 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.06385, "high": 0.06388, "low": 0.0636, "close": 0.06368, "volume": 704696.4, "close_time": 1775444399999, "quote_volume": 44916.66846, "trades": 438, "taker_buy_base": 362941.2, "taker_buy_quote": 23133.526981 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.06368, "high": 0.06372, "low": 0.06315, "close": 0.06332, "volume": 1237019.7, "close_time": 1775447999999, "quote_volume": 78423.222276, "trades": 440, "taker_buy_base": 526732.4, "taker_buy_quote": 33411.677102 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.06332, "high": 0.06351, "low": 0.06294, "close": 0.06339, "volume": 1035008.6, "close_time": 1775451599999, "quote_volume": 65423.575276, "trades": 439, "taker_buy_base": 479091.9, "taker_buy_quote": 30329.320343 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.06343, "high": 0.06352, "low": 0.06319, "close": 0.06321, "volume": 456211.4, "close_time": 1775455199999, "quote_volume": 28921.555762, "trades": 389, "taker_buy_base": 264924.8, "taker_buy_quote": 16794.838616 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.06315, "high": 0.06342, "low": 0.06304, "close": 0.06307, "volume": 427744.1, "close_time": 1775458799999, "quote_volume": 27038.12106, "trades": 339, "taker_buy_base": 173102.8, "taker_buy_quote": 10944.211049 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.06307, "high": 0.06348, "low": 0.06307, "close": 0.06333, "volume": 260532.5, "close_time": 1775462399999, "quote_volume": 16515.106515, "trades": 281, "taker_buy_base": 157015.4, "taker_buy_quote": 9957.166668 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.06332, "high": 0.06421, "low": 0.06332, "close": 0.06417, "volume": 1973720.6, "close_time": 1775465999999, "quote_volume": 125822.454429, "trades": 1177, "taker_buy_base": 1357183.5, "taker_buy_quote": 86535.076971 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.06419, "high": 0.06429, "low": 0.06374, "close": 0.06389, "volume": 1814897.2, "close_time": 1775469599999, "quote_volume": 116352.821359, "trades": 566, "taker_buy_base": 714484.9, "taker_buy_quote": 45804.888359 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.06387, "high": 0.06396, "low": 0.0635, "close": 0.06386, "volume": 1142412.5, "close_time": 1775473199999, "quote_volume": 72833.837707, "trades": 656, "taker_buy_base": 561195.2, "taker_buy_quote": 35797.617673 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.06381, "high": 0.06409, "low": 0.06373, "close": 0.06405, "volume": 540539.2, "close_time": 1775476799999, "quote_volume": 34584.646314, "trades": 525, "taker_buy_base": 265411.3, "taker_buy_quote": 16983.495494 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.06405, "high": 0.06406, "low": 0.06366, "close": 0.06368, "volume": 638547.0, "close_time": 1775480399999, "quote_volume": 40781.818062, "trades": 402, "taker_buy_base": 290571.0, "taker_buy_quote": 18564.588928 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.06368, "high": 0.06422, "low": 0.06367, "close": 0.06414, "volume": 1059884.9, "close_time": 1775483999999, "quote_volume": 67794.17359, "trades": 644, "taker_buy_base": 684926.0, "taker_buy_quote": 43808.495745 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.06414, "high": 0.06438, "low": 0.06392, "close": 0.06432, "volume": 776541.8, "close_time": 1775487599999, "quote_volume": 49824.186522, "trades": 532, "taker_buy_base": 417747.1, "taker_buy_quote": 26816.136207 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.06431, "high": 0.06446, "low": 0.06409, "close": 0.06439, "volume": 1149864.4, "close_time": 1775491199999, "quote_volume": 73916.084819, "trades": 751, "taker_buy_base": 601460.3, "taker_buy_quote": 38671.817539 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.06439, "high": 0.06466, "low": 0.06423, "close": 0.06434, "volume": 1793233.2, "close_time": 1775494799999, "quote_volume": 115705.971589, "trades": 1490, "taker_buy_base": 1122434.3, "taker_buy_quote": 72464.207799 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0643, "high": 0.06477, "low": 0.0643, "close": 0.06476, "volume": 819560.6, "close_time": 1775498399999, "quote_volume": 52977.953818, "trades": 664, "taker_buy_base": 438921.2, "taker_buy_quote": 28376.757126 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.06475, "high": 0.06524, "low": 0.06475, "close": 0.06502, "volume": 1107567.0, "close_time": 1775501999999, "quote_volume": 72005.773439, "trades": 388, "taker_buy_base": 898050.7, "taker_buy_quote": 58367.271449 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.06502, "high": 0.06521, "low": 0.06492, "close": 0.06507, "volume": 403809.0, "close_time": 1775505599999, "quote_volume": 26256.520659, "trades": 268, "taker_buy_base": 159213.5, "taker_buy_quote": 10357.759079 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.06502, "high": 0.06512, "low": 0.06428, "close": 0.06449, "volume": 1803985.1, "close_time": 1775509199999, "quote_volume": 116910.203713, "trades": 695, "taker_buy_base": 828886.0, "taker_buy_quote": 53762.193961 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.06449, "high": 0.06483, "low": 0.06449, "close": 0.06479, "volume": 797379.8, "close_time": 1775512799999, "quote_volume": 51575.436955, "trades": 489, "taker_buy_base": 509600.7, "taker_buy_quote": 32963.656926 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.06466, "high": 0.0652, "low": 0.06461, "close": 0.06501, "volume": 589943.2, "close_time": 1775516399999, "quote_volume": 38342.003406, "trades": 385, "taker_buy_base": 341417.3, "taker_buy_quote": 22193.422572 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.06498, "high": 0.06578, "low": 0.0649, "close": 0.06544, "volume": 2000456.6, "close_time": 1775519999999, "quote_volume": 130833.320822, "trades": 775, "taker_buy_base": 1211408.3, "taker_buy_quote": 79249.063034 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.06542, "high": 0.06548, "low": 0.06485, "close": 0.06508, "volume": 1154631.4, "close_time": 1775523599999, "quote_volume": 75215.260883, "trades": 597, "taker_buy_base": 390077.2, "taker_buy_quote": 25415.536378 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.06508, "high": 0.06527, "low": 0.06465, "close": 0.06473, "volume": 789214.2, "close_time": 1775527199999, "quote_volume": 51199.312857, "trades": 499, "taker_buy_base": 311301.7, "taker_buy_quote": 20208.999023 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.06471, "high": 0.0652, "low": 0.0646, "close": 0.06501, "volume": 591940.8, "close_time": 1775530799999, "quote_volume": 38411.156183, "trades": 419, "taker_buy_base": 387541.1, "taker_buy_quote": 25160.311865 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.06489, "high": 0.065, "low": 0.06457, "close": 0.06458, "volume": 490426.5, "close_time": 1775534399999, "quote_volume": 31716.20159, "trades": 259, "taker_buy_base": 99883.3, "taker_buy_quote": 6462.337483 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0646, "high": 0.06471, "low": 0.06436, "close": 0.06445, "volume": 979432.0, "close_time": 1775537999999, "quote_volume": 63203.181307, "trades": 570, "taker_buy_base": 409628.2, "taker_buy_quote": 26446.07391 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.06438, "high": 0.0645, "low": 0.06419, "close": 0.06437, "volume": 615981.2, "close_time": 1775541599999, "quote_volume": 39600.697967, "trades": 140, "taker_buy_base": 389425.1, "taker_buy_quote": 25035.649443 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.06438, "high": 0.06481, "low": 0.06437, "close": 0.0648, "volume": 306162.0, "close_time": 1775545199999, "quote_volume": 19802.511959, "trades": 157, "taker_buy_base": 243469.2, "taker_buy_quote": 15746.801986 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0648, "high": 0.0649, "low": 0.06452, "close": 0.06458, "volume": 746058.9, "close_time": 1775548799999, "quote_volume": 48256.852637, "trades": 320, "taker_buy_base": 324439.7, "taker_buy_quote": 20998.390178 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.06454, "high": 0.06463, "low": 0.06385, "close": 0.06392, "volume": 1627075.8, "close_time": 1775552399999, "quote_volume": 104597.068213, "trades": 645, "taker_buy_base": 517169.4, "taker_buy_quote": 33267.811232 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.06392, "high": 0.06426, "low": 0.06359, "close": 0.06392, "volume": 1350226.4, "close_time": 1775555999999, "quote_volume": 86290.671645, "trades": 526, "taker_buy_base": 536059.2, "taker_buy_quote": 34301.104327 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.06383, "high": 0.06392, "low": 0.06345, "close": 0.06378, "volume": 1137322.9, "close_time": 1775559599999, "quote_volume": 72384.846026, "trades": 497, "taker_buy_base": 567117.2, "taker_buy_quote": 36106.144687 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.06379, "high": 0.06408, "low": 0.06377, "close": 0.06388, "volume": 568499.9, "close_time": 1775563199999, "quote_volume": 36360.533739, "trades": 403, "taker_buy_base": 303778.0, "taker_buy_quote": 19428.89673 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0639, "high": 0.06431, "low": 0.06366, "close": 0.06421, "volume": 1276148.8, "close_time": 1775566799999, "quote_volume": 81702.609301, "trades": 956, "taker_buy_base": 634277.4, "taker_buy_quote": 40654.758101 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.06418, "high": 0.06418, "low": 0.06365, "close": 0.06365, "volume": 702145.6, "close_time": 1775570399999, "quote_volume": 44875.6358, "trades": 347, "taker_buy_base": 295210.7, "taker_buy_quote": 18875.265089 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.06367, "high": 0.06386, "low": 0.06337, "close": 0.06361, "volume": 715279.2, "close_time": 1775573999999, "quote_volume": 45484.855542, "trades": 722, "taker_buy_base": 327395.1, "taker_buy_quote": 20822.719902 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0636, "high": 0.06396, "low": 0.06359, "close": 0.06375, "volume": 418828.3, "close_time": 1775577599999, "quote_volume": 26729.864987, "trades": 516, "taker_buy_base": 219642.9, "taker_buy_quote": 14019.954858 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.06378, "high": 0.06387, "low": 0.06355, "close": 0.06357, "volume": 91379.3, "close_time": 1775581199999, "quote_volume": 5823.900826, "trades": 204, "taker_buy_base": 39597.6, "taker_buy_quote": 2524.986689 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.06354, "high": 0.06408, "low": 0.06352, "close": 0.06358, "volume": 858432.4, "close_time": 1775584799999, "quote_volume": 54756.953237, "trades": 498, "taker_buy_base": 553011.9, "taker_buy_quote": 35304.243765 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.06357, "high": 0.06364, "low": 0.06325, "close": 0.0633, "volume": 470411.6, "close_time": 1775588399999, "quote_volume": 29831.571765, "trades": 203, "taker_buy_base": 80301.3, "taker_buy_quote": 5095.199246 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.06327, "high": 0.06328, "low": 0.06274, "close": 0.06278, "volume": 1020531.5, "close_time": 1775591999999, "quote_volume": 64330.239602, "trades": 344, "taker_buy_base": 279807.0, "taker_buy_quote": 17654.38762 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.06276, "high": 0.06299, "low": 0.0626, "close": 0.06298, "volume": 530757.9, "close_time": 1775595599999, "quote_volume": 33283.188024, "trades": 407, "taker_buy_base": 207048.7, "taker_buy_quote": 12987.602666 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.063, "high": 0.06321, "low": 0.06271, "close": 0.0629, "volume": 1446295.6, "close_time": 1775599199999, "quote_volume": 91029.731883, "trades": 727, "taker_buy_base": 780263.7, "taker_buy_quote": 49138.904455 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.06292, "high": 0.06328, "low": 0.06268, "close": 0.0629, "volume": 1947228.2, "close_time": 1775602799999, "quote_volume": 122599.401566, "trades": 1445, "taker_buy_base": 1210818.0, "taker_buy_quote": 76282.777965 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.06291, "high": 0.06346, "low": 0.06277, "close": 0.06333, "volume": 2509199.3, "close_time": 1775606399999, "quote_volume": 158458.245882, "trades": 1153, "taker_buy_base": 1670290.4, "taker_buy_quote": 105488.778139 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.06328, "high": 0.06328, "low": 0.06276, "close": 0.06277, "volume": 697627.5, "close_time": 1775609999999, "quote_volume": 43915.054543, "trades": 820, "taker_buy_base": 299209.6, "taker_buy_quote": 18846.113491 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.06275, "high": 0.06276, "low": 0.06216, "close": 0.06216, "volume": 1077370.3, "close_time": 1775613599999, "quote_volume": 67289.862021, "trades": 1204, "taker_buy_base": 467466.7, "taker_buy_quote": 29188.881394 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.06219, "high": 0.0631, "low": 0.062, "close": 0.06304, "volume": 3406178.8, "close_time": 1775617199999, "quote_volume": 212995.989662, "trades": 1011, "taker_buy_base": 2241830.8, "taker_buy_quote": 140271.584108 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.06304, "high": 0.06423, "low": 0.06277, "close": 0.06414, "volume": 3448382.4, "close_time": 1775620799999, "quote_volume": 219519.464662, "trades": 1844, "taker_buy_base": 2142104.4, "taker_buy_quote": 136394.009108 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.06415, "high": 0.06505, "low": 0.06404, "close": 0.06503, "volume": 1994195.7, "close_time": 1775624399999, "quote_volume": 128512.343757, "trades": 937, "taker_buy_base": 1419238.6, "taker_buy_quote": 91519.204217 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.06504, "high": 0.06517, "low": 0.06445, "close": 0.0647, "volume": 2080463.0, "close_time": 1775627999999, "quote_volume": 134469.719913, "trades": 588, "taker_buy_base": 567098.7, "taker_buy_quote": 36721.225746 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.06473, "high": 0.06475, "low": 0.06426, "close": 0.06434, "volume": 750747.8, "close_time": 1775631599999, "quote_volume": 48370.409214, "trades": 564, "taker_buy_base": 433404.7, "taker_buy_quote": 27940.822885 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.06433, "high": 0.06433, "low": 0.06248, "close": 0.06287, "volume": 5022551.6, "close_time": 1775635199999, "quote_volume": 317642.01846, "trades": 2185, "taker_buy_base": 1244647.1, "taker_buy_quote": 78800.248081 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.06285, "high": 0.06371, "low": 0.06278, "close": 0.06319, "volume": 2023124.2, "close_time": 1775638799999, "quote_volume": 127995.020788, "trades": 994, "taker_buy_base": 1301707.5, "taker_buy_quote": 82362.582116 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.06317, "high": 0.06332, "low": 0.0631, "close": 0.06331, "volume": 1427072.4, "close_time": 1775642399999, "quote_volume": 90257.476008, "trades": 1256, "taker_buy_base": 663879.9, "taker_buy_quote": 42002.886119 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.06332, "high": 0.06345, "low": 0.06309, "close": 0.0633, "volume": 1619641.0, "close_time": 1775645999999, "quote_volume": 102547.28157, "trades": 480, "taker_buy_base": 1289724.2, "taker_buy_quote": 81683.973984 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0633, "high": 0.06439, "low": 0.06326, "close": 0.06435, "volume": 3937368.3, "close_time": 1775649599999, "quote_volume": 250905.438447, "trades": 1849, "taker_buy_base": 2762005.6, "taker_buy_quote": 175874.011327 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.06435, "high": 0.06461, "low": 0.06395, "close": 0.06425, "volume": 2682703.3, "close_time": 1775653199999, "quote_volume": 172620.028812, "trades": 1431, "taker_buy_base": 1423663.4, "taker_buy_quote": 91645.129559 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.06422, "high": 0.06509, "low": 0.06422, "close": 0.06442, "volume": 2380117.4, "close_time": 1775656799999, "quote_volume": 153784.638198, "trades": 1146, "taker_buy_base": 986296.2, "taker_buy_quote": 63778.35931 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.06441, "high": 0.06504, "low": 0.06441, "close": 0.06496, "volume": 1448745.6, "close_time": 1775660399999, "quote_volume": 93774.634474, "trades": 767, "taker_buy_base": 633995.5, "taker_buy_quote": 41040.101159 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.06496, "high": 0.06531, "low": 0.06487, "close": 0.06505, "volume": 911535.5, "close_time": 1775663999999, "quote_volume": 59322.743248, "trades": 812, "taker_buy_base": 444837.8, "taker_buy_quote": 28964.972842 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.06505, "high": 0.06505, "low": 0.06455, "close": 0.06499, "volume": 1470580.8, "close_time": 1775667599999, "quote_volume": 95384.463254, "trades": 598, "taker_buy_base": 303664.0, "taker_buy_quote": 19693.797468 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.06499, "high": 0.06529, "low": 0.06474, "close": 0.06518, "volume": 717413.2, "close_time": 1775671199999, "quote_volume": 46630.613644, "trades": 665, "taker_buy_base": 322185.0, "taker_buy_quote": 20953.51105 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.06518, "high": 0.06545, "low": 0.06484, "close": 0.0651, "volume": 1501916.2, "close_time": 1775674799999, "quote_volume": 97813.938786, "trades": 710, "taker_buy_base": 728235.9, "taker_buy_quote": 47501.03851 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.06511, "high": 0.06553, "low": 0.06501, "close": 0.06547, "volume": 987057.8, "close_time": 1775678399999, "quote_volume": 64540.397307, "trades": 666, "taker_buy_base": 556358.5, "taker_buy_quote": 36387.08818 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.06546, "high": 0.06564, "low": 0.06525, "close": 0.06563, "volume": 768421.6, "close_time": 1775681999999, "quote_volume": 50293.686028, "trades": 1076, "taker_buy_base": 431218.8, "taker_buy_quote": 28228.683173 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.06561, "high": 0.06574, "low": 0.06553, "close": 0.06565, "volume": 458566.1, "close_time": 1775685599999, "quote_volume": 30104.983949, "trades": 510, "taker_buy_base": 261554.0, "taker_buy_quote": 17174.008161 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.06565, "high": 0.0657, "low": 0.06519, "close": 0.06536, "volume": 943412.1, "close_time": 1775689199999, "quote_volume": 61749.391017, "trades": 645, "taker_buy_base": 467066.0, "taker_buy_quote": 30580.698739 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.06532, "high": 0.06564, "low": 0.06518, "close": 0.06561, "volume": 948742.5, "close_time": 1775692799999, "quote_volume": 62116.579457, "trades": 665, "taker_buy_base": 508059.8, "taker_buy_quote": 33262.458661 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.06562, "high": 0.06577, "low": 0.06516, "close": 0.06574, "volume": 2232914.4, "close_time": 1775696399999, "quote_volume": 146128.159422, "trades": 844, "taker_buy_base": 1055944.0, "taker_buy_quote": 69162.499639 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.06569, "high": 0.06643, "low": 0.06563, "close": 0.06598, "volume": 2325297.2, "close_time": 1775699999999, "quote_volume": 153365.527741, "trades": 990, "taker_buy_base": 1535427.1, "taker_buy_quote": 101298.081444 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.06599, "high": 0.06617, "low": 0.065, "close": 0.06522, "volume": 2582140.5, "close_time": 1775703599999, "quote_volume": 169287.662843, "trades": 966, "taker_buy_base": 847140.0, "taker_buy_quote": 55568.331137 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.06522, "high": 0.06574, "low": 0.06477, "close": 0.06532, "volume": 2108785.9, "close_time": 1775707199999, "quote_volume": 137560.257852, "trades": 1434, "taker_buy_base": 1054241.3, "taker_buy_quote": 68828.929189 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.06534, "high": 0.06582, "low": 0.06534, "close": 0.06548, "volume": 1336198.0, "close_time": 1775710799999, "quote_volume": 87603.005857, "trades": 525, "taker_buy_base": 635391.4, "taker_buy_quote": 41676.673474 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.06546, "high": 0.06573, "low": 0.0653, "close": 0.06557, "volume": 622764.3, "close_time": 1775714399999, "quote_volume": 40772.817792, "trades": 301, "taker_buy_base": 273845.8, "taker_buy_quote": 17934.993741 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.06553, "high": 0.066, "low": 0.06536, "close": 0.06589, "volume": 2034290.7, "close_time": 1775717999999, "quote_volume": 133780.204581, "trades": 1507, "taker_buy_base": 1267157.3, "taker_buy_quote": 83323.734899 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.06589, "high": 0.06606, "low": 0.065, "close": 0.06531, "volume": 5532605.0, "close_time": 1775721599999, "quote_volume": 362675.559711, "trades": 2688, "taker_buy_base": 2436486.2, "taker_buy_quote": 159833.774322 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.06533, "high": 0.06543, "low": 0.06485, "close": 0.06531, "volume": 2000086.6, "close_time": 1775725199999, "quote_volume": 130344.558515, "trades": 1090, "taker_buy_base": 465369.8, "taker_buy_quote": 30348.389951 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.06532, "high": 0.06561, "low": 0.06514, "close": 0.06528, "volume": 613067.4, "close_time": 1775728799999, "quote_volume": 40074.834989, "trades": 360, "taker_buy_base": 255422.1, "taker_buy_quote": 16708.112802 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.06531, "high": 0.06575, "low": 0.06531, "close": 0.06555, "volume": 771702.4, "close_time": 1775732399999, "quote_volume": 50660.241837, "trades": 310, "taker_buy_base": 513903.2, "taker_buy_quote": 33742.219662 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.06558, "high": 0.06559, "low": 0.06525, "close": 0.06549, "volume": 688793.1, "close_time": 1775735999999, "quote_volume": 45080.114065, "trades": 414, "taker_buy_base": 397129.3, "taker_buy_quote": 26001.859048 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.06549, "high": 0.06693, "low": 0.0654, "close": 0.06666, "volume": 4310752.2, "close_time": 1775739599999, "quote_volume": 286515.850718, "trades": 2530, "taker_buy_base": 2802927.4, "taker_buy_quote": 186211.762106 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.06665, "high": 0.06717, "low": 0.06659, "close": 0.06701, "volume": 1646352.4, "close_time": 1775743199999, "quote_volume": 110112.513243, "trades": 1408, "taker_buy_base": 811792.6, "taker_buy_quote": 54341.546196 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.06701, "high": 0.06778, "low": 0.06697, "close": 0.06766, "volume": 8367779.7, "close_time": 1775746799999, "quote_volume": 564650.065275, "trades": 4902, "taker_buy_base": 3986422.9, "taker_buy_quote": 269111.211653 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.06758, "high": 0.06928, "low": 0.06735, "close": 0.0687, "volume": 7536000.4, "close_time": 1775750399999, "quote_volume": 514662.206243, "trades": 4067, "taker_buy_base": 4459833.4, "taker_buy_quote": 304485.646822 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0687, "high": 0.06997, "low": 0.06855, "close": 0.06988, "volume": 4443756.9, "close_time": 1775753999999, "quote_volume": 307614.900992, "trades": 4125, "taker_buy_base": 2707291.6, "taker_buy_quote": 187457.796972 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.06994, "high": 0.07026, "low": 0.06896, "close": 0.06948, "volume": 4768670.6, "close_time": 1775757599999, "quote_volume": 332442.970933, "trades": 3035, "taker_buy_base": 1992751.1, "taker_buy_quote": 139155.228953 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.06946, "high": 0.07014, "low": 0.06912, "close": 0.07009, "volume": 1794670.7, "close_time": 1775761199999, "quote_volume": 125134.441088, "trades": 3448, "taker_buy_base": 999670.3, "taker_buy_quote": 69761.811468 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.07009, "high": 0.07026, "low": 0.06978, "close": 0.06979, "volume": 1340367.0, "close_time": 1775764799999, "quote_volume": 93751.243294, "trades": 1691, "taker_buy_base": 726998.4, "taker_buy_quote": 50867.08205 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.06978, "high": 0.07002, "low": 0.06946, "close": 0.06948, "volume": 590914.8, "close_time": 1775768399999, "quote_volume": 41212.894041, "trades": 632, "taker_buy_base": 197506.6, "taker_buy_quote": 13791.298474 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.06948, "high": 0.06984, "low": 0.06852, "close": 0.06868, "volume": 1875365.7, "close_time": 1775771999999, "quote_volume": 129487.69223, "trades": 808, "taker_buy_base": 642684.7, "taker_buy_quote": 44345.650953 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.06868, "high": 0.06932, "low": 0.06856, "close": 0.0693, "volume": 1371219.0, "close_time": 1775775599999, "quote_volume": 94477.283025, "trades": 2004, "taker_buy_base": 822198.8, "taker_buy_quote": 56659.745834 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.06929, "high": 0.06978, "low": 0.06929, "close": 0.06959, "volume": 1967780.7, "close_time": 1775779199999, "quote_volume": 136886.191881, "trades": 2510, "taker_buy_base": 1322288.9, "taker_buy_quote": 91985.379777 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.06959, "high": 0.07009, "low": 0.06952, "close": 0.06988, "volume": 2026962.1, "close_time": 1775782799999, "quote_volume": 141430.400739, "trades": 1865, "taker_buy_base": 1073721.6, "taker_buy_quote": 74975.18716 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.06988, "high": 0.0702, "low": 0.06925, "close": 0.06931, "volume": 3585006.9, "close_time": 1775786399999, "quote_volume": 249976.22255, "trades": 2254, "taker_buy_base": 1759816.0, "taker_buy_quote": 122852.577173 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.06931, "high": 0.07015, "low": 0.06902, "close": 0.06909, "volume": 4044787.5, "close_time": 1775789999999, "quote_volume": 282053.098263, "trades": 1418, "taker_buy_base": 1520555.0, "taker_buy_quote": 105828.131801 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.06909, "high": 0.06963, "low": 0.06898, "close": 0.06947, "volume": 683766.6, "close_time": 1775793599999, "quote_volume": 47344.529613, "trades": 512, "taker_buy_base": 410270.6, "taker_buy_quote": 28431.312737 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.06948, "high": 0.06965, "low": 0.06901, "close": 0.06934, "volume": 997355.1, "close_time": 1775797199999, "quote_volume": 69097.047349, "trades": 503, "taker_buy_base": 395410.6, "taker_buy_quote": 27401.908062 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.06938, "high": 0.06969, "low": 0.06931, "close": 0.06957, "volume": 539617.5, "close_time": 1775800799999, "quote_volume": 37514.437295, "trades": 249, "taker_buy_base": 302982.1, "taker_buy_quote": 21069.225125 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.06961, "high": 0.06979, "low": 0.06942, "close": 0.06963, "volume": 442789.1, "close_time": 1775804399999, "quote_volume": 30846.396528, "trades": 206, "taker_buy_base": 248043.1, "taker_buy_quote": 17283.802103 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.06963, "high": 0.06974, "low": 0.06959, "close": 0.0696, "volume": 201905.3, "close_time": 1775807999999, "quote_volume": 14064.940108, "trades": 146, "taker_buy_base": 88064.1, "taker_buy_quote": 6135.239099 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.06979, "high": 0.07025, "low": 0.06961, "close": 0.06966, "volume": 1228488.8, "close_time": 1775811599999, "quote_volume": 86006.192783, "trades": 534, "taker_buy_base": 837416.0, "taker_buy_quote": 58643.173846 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.03016, "high": 0.03016, "low": 0.02987, "close": 0.03009, "volume": 4813389.9, "close_time": 1744286399999, "quote_volume": 144450.846592, "trades": 1131, "taker_buy_base": 1548979.7, "taker_buy_quote": 46502.326497 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.03009, "high": 0.03017, "low": 0.02936, "close": 0.02941, "volume": 9715271.6, "close_time": 1744300799999, "quote_volume": 289159.320691, "trades": 1869, "taker_buy_base": 2498848.0, "taker_buy_quote": 74442.9194 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.02942, "high": 0.02964, "low": 0.02937, "close": 0.0296, "volume": 4687550.0, "close_time": 1744315199999, "quote_volume": 138342.321127, "trades": 1126, "taker_buy_base": 2898677.7, "taker_buy_quote": 85584.930776 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.02959, "high": 0.0296, "low": 0.02949, "close": 0.02951, "volume": 1791126.8, "close_time": 1744329599999, "quote_volume": 52877.508623, "trades": 565, "taker_buy_base": 527256.5, "taker_buy_quote": 15571.347578 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0295, "high": 0.02953, "low": 0.02945, "close": 0.02952, "volume": 1702199.7, "close_time": 1744343999999, "quote_volume": 50208.968882, "trades": 471, "taker_buy_base": 901203.2, "taker_buy_quote": 26587.649123 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.02953, "high": 0.02959, "low": 0.02918, "close": 0.02942, "volume": 4946387.0, "close_time": 1744358399999, "quote_volume": 145592.49597, "trades": 1314, "taker_buy_base": 2286185.1, "taker_buy_quote": 67384.91084 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.02941, "high": 0.02962, "low": 0.02935, "close": 0.02952, "volume": 4622373.7, "close_time": 1744372799999, "quote_volume": 136334.971132, "trades": 1186, "taker_buy_base": 2138224.9, "taker_buy_quote": 63084.846526 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.02952, "high": 0.02977, "low": 0.0295, "close": 0.02976, "volume": 6154401.6, "close_time": 1744387199999, "quote_volume": 182515.693465, "trades": 1511, "taker_buy_base": 4041643.0, "taker_buy_quote": 119865.916144 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.02975, "high": 0.0301, "low": 0.02975, "close": 0.03007, "volume": 2468343.9, "close_time": 1744401599999, "quote_volume": 74036.35819, "trades": 560, "taker_buy_base": 1619972.4, "taker_buy_quote": 48581.089114 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.03006, "high": 0.03014, "low": 0.03003, "close": 0.03006, "volume": 1018881.8, "close_time": 1744415999999, "quote_volume": 30656.007753, "trades": 329, "taker_buy_base": 377070.7, "taker_buy_quote": 11352.701829 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.03006, "high": 0.03008, "low": 0.02988, "close": 0.03005, "volume": 3564916.3, "close_time": 1744430399999, "quote_volume": 106909.06286, "trades": 962, "taker_buy_base": 1017847.3, "taker_buy_quote": 30531.023459 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.03006, "high": 0.0305, "low": 0.03003, "close": 0.03042, "volume": 3441240.1, "close_time": 1744444799999, "quote_volume": 104049.477329, "trades": 698, "taker_buy_base": 1916339.8, "taker_buy_quote": 57980.581381 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.03042, "high": 0.03056, "low": 0.03036, "close": 0.03054, "volume": 1897841.5, "close_time": 1744459199999, "quote_volume": 57786.494176, "trades": 601, "taker_buy_base": 962787.9, "taker_buy_quote": 29326.580584 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.03054, "high": 0.03061, "low": 0.03043, "close": 0.03057, "volume": 3862245.1, "close_time": 1744473599999, "quote_volume": 117925.050866, "trades": 1506, "taker_buy_base": 2264287.2, "taker_buy_quote": 69162.844399 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.03059, "high": 0.03062, "low": 0.03036, "close": 0.03039, "volume": 2636009.4, "close_time": 1744487999999, "quote_volume": 80400.015553, "trades": 730, "taker_buy_base": 1242804.0, "taker_buy_quote": 37889.198754 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.03039, "high": 0.03054, "low": 0.03036, "close": 0.0305, "volume": 4384248.6, "close_time": 1744502399999, "quote_volume": 133543.442354, "trades": 809, "taker_buy_base": 3165465.3, "taker_buy_quote": 96416.362313 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0305, "high": 0.03086, "low": 0.03045, "close": 0.03068, "volume": 20358533.1, "close_time": 1744516799999, "quote_volume": 624173.979626, "trades": 4348, "taker_buy_base": 12075855.6, "taker_buy_quote": 370210.291214 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.03068, "high": 0.03072, "low": 0.03056, "close": 0.03069, "volume": 2662757.1, "close_time": 1744531199999, "quote_volume": 81572.381604, "trades": 789, "taker_buy_base": 961144.5, "taker_buy_quote": 29457.985636 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0307, "high": 0.03082, "low": 0.03063, "close": 0.03065, "volume": 3199018.3, "close_time": 1744545599999, "quote_volume": 98312.491287, "trades": 1061, "taker_buy_base": 1915993.8, "taker_buy_quote": 58922.483398 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.03066, "high": 0.03115, "low": 0.03056, "close": 0.03109, "volume": 8438161.2, "close_time": 1744559999999, "quote_volume": 260080.214992, "trades": 2334, "taker_buy_base": 4831800.3, "taker_buy_quote": 149144.896573 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.03109, "high": 0.03134, "low": 0.03098, "close": 0.03104, "volume": 8768813.2, "close_time": 1744574399999, "quote_volume": 273311.431415, "trades": 2587, "taker_buy_base": 3296786.1, "taker_buy_quote": 102807.241651 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.03104, "high": 0.03153, "low": 0.03099, "close": 0.03151, "volume": 13357845.4, "close_time": 1744588799999, "quote_volume": 417061.857605, "trades": 3376, "taker_buy_base": 7627770.8, "taker_buy_quote": 238430.002261 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0315, "high": 0.03161, "low": 0.031, "close": 0.03136, "volume": 15018771.3, "close_time": 1744603199999, "quote_volume": 471257.23383, "trades": 3532, "taker_buy_base": 5392633.6, "taker_buy_quote": 169276.169516 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.03136, "high": 0.03141, "low": 0.03113, "close": 0.03135, "volume": 5159759.3, "close_time": 1744617599999, "quote_volume": 161314.797904, "trades": 1682, "taker_buy_base": 1541727.6, "taker_buy_quote": 48214.817604 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.03134, "high": 0.03147, "low": 0.03123, "close": 0.0313, "volume": 3069888.0, "close_time": 1744631999999, "quote_volume": 96174.044248, "trades": 843, "taker_buy_base": 1226228.2, "taker_buy_quote": 38439.138957 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.03131, "high": 0.03131, "low": 0.03091, "close": 0.03095, "volume": 4381793.3, "close_time": 1744646399999, "quote_volume": 136253.81079, "trades": 1064, "taker_buy_base": 1080187.7, "taker_buy_quote": 33579.976556 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.03093, "high": 0.03101, "low": 0.03087, "close": 0.03089, "volume": 1563256.0, "close_time": 1744660799999, "quote_volume": 48363.015523, "trades": 619, "taker_buy_base": 795092.6, "taker_buy_quote": 24607.063041 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.03089, "high": 0.0309, "low": 0.03078, "close": 0.03083, "volume": 863673.2, "close_time": 1744675199999, "quote_volume": 26629.025699, "trades": 309, "taker_buy_base": 293863.6, "taker_buy_quote": 9062.78471 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.03083, "high": 0.0309, "low": 0.0307, "close": 0.03084, "volume": 3043614.8, "close_time": 1744689599999, "quote_volume": 93708.861432, "trades": 803, "taker_buy_base": 1322618.6, "taker_buy_quote": 40728.816946 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.03084, "high": 0.03088, "low": 0.03076, "close": 0.03079, "volume": 1067521.0, "close_time": 1744703999999, "quote_volume": 32899.619064, "trades": 363, "taker_buy_base": 268524.5, "taker_buy_quote": 8280.176177 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.03079, "high": 0.0309, "low": 0.03045, "close": 0.03047, "volume": 1884968.0, "close_time": 1744718399999, "quote_volume": 57793.816364, "trades": 713, "taker_buy_base": 991992.8, "taker_buy_quote": 30434.588075 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.03048, "high": 0.0306, "low": 0.0304, "close": 0.03043, "volume": 3979867.1, "close_time": 1744732799999, "quote_volume": 121337.841603, "trades": 1503, "taker_buy_base": 1610904.5, "taker_buy_quote": 49134.351019 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.03043, "high": 0.03066, "low": 0.03041, "close": 0.03064, "volume": 2160255.4, "close_time": 1744747199999, "quote_volume": 65957.136812, "trades": 1090, "taker_buy_base": 1136239.9, "taker_buy_quote": 34700.068857 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.03064, "high": 0.03068, "low": 0.03051, "close": 0.0306, "volume": 2117510.0, "close_time": 1744761599999, "quote_volume": 64820.83694, "trades": 830, "taker_buy_base": 703299.2, "taker_buy_quote": 21538.573608 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.03062, "high": 0.03082, "low": 0.03051, "close": 0.0308, "volume": 5256206.2, "close_time": 1744775999999, "quote_volume": 161146.063169, "trades": 2220, "taker_buy_base": 2423943.2, "taker_buy_quote": 74372.797779 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.03081, "high": 0.03085, "low": 0.03068, "close": 0.03082, "volume": 2595859.9, "close_time": 1744790399999, "quote_volume": 79882.452538, "trades": 821, "taker_buy_base": 1077150.6, "taker_buy_quote": 33170.641044 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.03081, "high": 0.03116, "low": 0.03076, "close": 0.03115, "volume": 7642852.8, "close_time": 1744804799999, "quote_volume": 236700.29518, "trades": 1679, "taker_buy_base": 5018644.8, "taker_buy_quote": 155600.418035 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.03116, "high": 0.03142, "low": 0.03111, "close": 0.03127, "volume": 12116151.9, "close_time": 1744819199999, "quote_volume": 379200.045177, "trades": 2686, "taker_buy_base": 8443223.8, "taker_buy_quote": 264262.259362 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.03127, "high": 0.03131, "low": 0.03095, "close": 0.03103, "volume": 7033597.2, "close_time": 1744833599999, "quote_volume": 218518.858174, "trades": 1979, "taker_buy_base": 3241767.1, "taker_buy_quote": 100657.031314 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.03103, "high": 0.03103, "low": 0.03069, "close": 0.03072, "volume": 3670972.2, "close_time": 1744847999999, "quote_volume": 113309.886691, "trades": 1118, "taker_buy_base": 1573450.5, "taker_buy_quote": 48586.588677 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.03072, "high": 0.03072, "low": 0.03037, "close": 0.03041, "volume": 5013306.9, "close_time": 1744862399999, "quote_volume": 152874.927874, "trades": 1419, "taker_buy_base": 2325281.8, "taker_buy_quote": 70902.066351 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.03042, "high": 0.03043, "low": 0.03037, "close": 0.03042, "volume": 1022321.2, "close_time": 1744876799999, "quote_volume": 31081.123632, "trades": 592, "taker_buy_base": 568754.7, "taker_buy_quote": 17291.350043 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0304, "high": 0.03064, "low": 0.03031, "close": 0.03058, "volume": 1739758.4, "close_time": 1744891199999, "quote_volume": 52945.687228, "trades": 652, "taker_buy_base": 639589.1, "taker_buy_quote": 19466.424392 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.03058, "high": 0.03071, "low": 0.03053, "close": 0.03071, "volume": 2442724.0, "close_time": 1744905599999, "quote_volume": 74768.592767, "trades": 1082, "taker_buy_base": 1384108.2, "taker_buy_quote": 42385.633397 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.03071, "high": 0.03081, "low": 0.03061, "close": 0.03067, "volume": 4059064.1, "close_time": 1744919999999, "quote_volume": 124589.587614, "trades": 1124, "taker_buy_base": 2291315.9, "taker_buy_quote": 70331.710095 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.03068, "high": 0.03073, "low": 0.03063, "close": 0.03069, "volume": 844544.5, "close_time": 1744934399999, "quote_volume": 25919.925098, "trades": 331, "taker_buy_base": 483396.3, "taker_buy_quote": 14839.341173 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.03069, "high": 0.0307, "low": 0.03045, "close": 0.03058, "volume": 2934984.3, "close_time": 1744948799999, "quote_volume": 89695.996339, "trades": 753, "taker_buy_base": 1573431.5, "taker_buy_quote": 48064.285601 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.03057, "high": 0.0307, "low": 0.03052, "close": 0.03059, "volume": 6410212.2, "close_time": 1744963199999, "quote_volume": 196112.603361, "trades": 1487, "taker_buy_base": 4341619.0, "taker_buy_quote": 132803.823488 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.03059, "high": 0.03075, "low": 0.03057, "close": 0.0307, "volume": 3582148.3, "close_time": 1744977599999, "quote_volume": 109819.943622, "trades": 915, "taker_buy_base": 2782202.6, "taker_buy_quote": 85293.055999 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.03071, "high": 0.03072, "low": 0.03055, "close": 0.03062, "volume": 3455903.1, "close_time": 1744991999999, "quote_volume": 105836.638278, "trades": 973, "taker_buy_base": 2226362.6, "taker_buy_quote": 68200.268965 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.03063, "high": 0.03072, "low": 0.03043, "close": 0.03053, "volume": 4440716.1, "close_time": 1745006399999, "quote_volume": 135510.867096, "trades": 1384, "taker_buy_base": 2554873.9, "taker_buy_quote": 77961.551044 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.03054, "high": 0.03057, "low": 0.0304, "close": 0.03043, "volume": 2407717.3, "close_time": 1745020799999, "quote_volume": 73370.828201, "trades": 919, "taker_buy_base": 1871906.5, "taker_buy_quote": 57035.734356 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.03041, "high": 0.0307, "low": 0.03041, "close": 0.03061, "volume": 4220298.2, "close_time": 1745035199999, "quote_volume": 128958.576807, "trades": 1221, "taker_buy_base": 2951446.8, "taker_buy_quote": 90190.237139 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.03061, "high": 0.03071, "low": 0.03057, "close": 0.0307, "volume": 1349735.4, "close_time": 1745049599999, "quote_volume": 41360.308217, "trades": 499, "taker_buy_base": 1155885.7, "taker_buy_quote": 35420.545757 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0307, "high": 0.03078, "low": 0.03067, "close": 0.03073, "volume": 2466094.6, "close_time": 1745063999999, "quote_volume": 75803.789306, "trades": 630, "taker_buy_base": 1409387.3, "taker_buy_quote": 43310.595086 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.03073, "high": 0.03076, "low": 0.03059, "close": 0.03061, "volume": 2273688.6, "close_time": 1745078399999, "quote_volume": 69737.497279, "trades": 483, "taker_buy_base": 589821.4, "taker_buy_quote": 18094.992345 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.03061, "high": 0.03065, "low": 0.03053, "close": 0.03064, "volume": 1850347.3, "close_time": 1745092799999, "quote_volume": 56618.137533, "trades": 514, "taker_buy_base": 1017445.2, "taker_buy_quote": 31142.531512 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.03063, "high": 0.03076, "low": 0.03063, "close": 0.03073, "volume": 1251669.2, "close_time": 1745107199999, "quote_volume": 38426.355724, "trades": 446, "taker_buy_base": 704362.0, "taker_buy_quote": 21617.982482 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.03073, "high": 0.03088, "low": 0.03071, "close": 0.0308, "volume": 2754660.4, "close_time": 1745121599999, "quote_volume": 84791.279384, "trades": 712, "taker_buy_base": 1653618.3, "taker_buy_quote": 50892.742287 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0308, "high": 0.03088, "low": 0.03067, "close": 0.03068, "volume": 3193379.7, "close_time": 1745135999999, "quote_volume": 98317.661307, "trades": 812, "taker_buy_base": 1729822.1, "taker_buy_quote": 53283.054336 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.03068, "high": 0.03083, "low": 0.03062, "close": 0.0307, "volume": 5159058.0, "close_time": 1745150399999, "quote_volume": 158448.519657, "trades": 963, "taker_buy_base": 1428527.7, "taker_buy_quote": 43893.174789 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.0307, "high": 0.03094, "low": 0.0307, "close": 0.03089, "volume": 2176714.4, "close_time": 1745164799999, "quote_volume": 67191.907876, "trades": 857, "taker_buy_base": 1226185.2, "taker_buy_quote": 37847.939839 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.03088, "high": 0.03095, "low": 0.03085, "close": 0.03093, "volume": 975177.3, "close_time": 1745179199999, "quote_volume": 30126.26683, "trades": 567, "taker_buy_base": 597132.0, "taker_buy_quote": 18450.022054 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.03092, "high": 0.03097, "low": 0.03081, "close": 0.03082, "volume": 1219097.0, "close_time": 1745193599999, "quote_volume": 37695.569064, "trades": 511, "taker_buy_base": 543393.2, "taker_buy_quote": 16805.636891 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.03082, "high": 0.03115, "low": 0.03079, "close": 0.03094, "volume": 5417618.7, "close_time": 1745207999999, "quote_volume": 167747.325864, "trades": 946, "taker_buy_base": 3130733.6, "taker_buy_quote": 96949.894765 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.03094, "high": 0.03104, "low": 0.03091, "close": 0.03102, "volume": 1830553.3, "close_time": 1745222399999, "quote_volume": 56682.5025, "trades": 449, "taker_buy_base": 1278439.2, "taker_buy_quote": 39589.047475 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.03103, "high": 0.03112, "low": 0.03085, "close": 0.03089, "volume": 4880244.6, "close_time": 1745236799999, "quote_volume": 151246.972527, "trades": 894, "taker_buy_base": 2889061.0, "taker_buy_quote": 89560.190368 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.0309, "high": 0.03105, "low": 0.03082, "close": 0.03101, "volume": 4992010.6, "close_time": 1745251199999, "quote_volume": 154415.291396, "trades": 915, "taker_buy_base": 3652653.1, "taker_buy_quote": 112984.605409 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.03102, "high": 0.0311, "low": 0.03096, "close": 0.03108, "volume": 3372657.9, "close_time": 1745265599999, "quote_volume": 104669.486142, "trades": 837, "taker_buy_base": 1704273.0, "taker_buy_quote": 52902.724032 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.03108, "high": 0.03129, "low": 0.03097, "close": 0.03122, "volume": 7301707.4, "close_time": 1745279999999, "quote_volume": 226991.711986, "trades": 1126, "taker_buy_base": 2906499.0, "taker_buy_quote": 90441.619093 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.03123, "high": 0.03134, "low": 0.03116, "close": 0.03117, "volume": 5066390.2, "close_time": 1745294399999, "quote_volume": 158358.247431, "trades": 921, "taker_buy_base": 2656415.8, "taker_buy_quote": 83058.661242 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.03117, "high": 0.03133, "low": 0.03115, "close": 0.03133, "volume": 2234872.3, "close_time": 1745308799999, "quote_volume": 69822.721044, "trades": 697, "taker_buy_base": 1299128.8, "taker_buy_quote": 40604.209453 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.03133, "high": 0.0314, "low": 0.0311, "close": 0.03114, "volume": 2188394.9, "close_time": 1745323199999, "quote_volume": 68512.006341, "trades": 637, "taker_buy_base": 945867.3, "taker_buy_quote": 29603.999691 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.03115, "high": 0.03146, "low": 0.03109, "close": 0.03144, "volume": 5620776.1, "close_time": 1745337599999, "quote_volume": 175765.928711, "trades": 1089, "taker_buy_base": 4073769.1, "taker_buy_quote": 127367.392493 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.03144, "high": 0.03148, "low": 0.03131, "close": 0.03134, "volume": 2593535.4, "close_time": 1745351999999, "quote_volume": 81479.870985, "trades": 669, "taker_buy_base": 1659734.8, "taker_buy_quote": 52158.81078 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.03135, "high": 0.03174, "low": 0.03129, "close": 0.03174, "volume": 6399868.9, "close_time": 1745366399999, "quote_volume": 201753.231345, "trades": 1087, "taker_buy_base": 5134493.3, "taker_buy_quote": 161899.874449 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.03174, "high": 0.03181, "low": 0.03161, "close": 0.03178, "volume": 4318131.8, "close_time": 1745380799999, "quote_volume": 136942.882395, "trades": 953, "taker_buy_base": 2920767.0, "taker_buy_quote": 92636.294961 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.03179, "high": 0.03188, "low": 0.03168, "close": 0.03174, "volume": 4762783.9, "close_time": 1745395199999, "quote_volume": 151516.020016, "trades": 1451, "taker_buy_base": 3110091.0, "taker_buy_quote": 98941.25275 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.03174, "high": 0.0318, "low": 0.03163, "close": 0.03167, "volume": 3579387.1, "close_time": 1745409599999, "quote_volume": 113552.98623, "trades": 1085, "taker_buy_base": 2199972.0, "taker_buy_quote": 69797.232438 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.03168, "high": 0.03184, "low": 0.03147, "close": 0.0315, "volume": 6534911.2, "close_time": 1745423999999, "quote_volume": 206853.352327, "trades": 1892, "taker_buy_base": 3476472.2, "taker_buy_quote": 110035.399355 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.03151, "high": 0.03157, "low": 0.03146, "close": 0.03152, "volume": 2485599.8, "close_time": 1745438399999, "quote_volume": 78325.903031, "trades": 900, "taker_buy_base": 946283.6, "taker_buy_quote": 29828.44451 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.03151, "high": 0.03166, "low": 0.0315, "close": 0.03165, "volume": 2129043.4, "close_time": 1745452799999, "quote_volume": 67214.290008, "trades": 535, "taker_buy_base": 912658.2, "taker_buy_quote": 28832.236198 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.03165, "high": 0.0318, "low": 0.03149, "close": 0.03149, "volume": 4459309.9, "close_time": 1745467199999, "quote_volume": 141292.724198, "trades": 1136, "taker_buy_base": 2691207.0, "taker_buy_quote": 85336.784156 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.0315, "high": 0.0315, "low": 0.03137, "close": 0.03137, "volume": 2366593.0, "close_time": 1745481599999, "quote_volume": 74430.561896, "trades": 980, "taker_buy_base": 972366.4, "taker_buy_quote": 30584.383877 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.03138, "high": 0.03159, "low": 0.03128, "close": 0.03145, "volume": 6307164.2, "close_time": 1745495999999, "quote_volume": 198267.961902, "trades": 1279, "taker_buy_base": 2964511.7, "taker_buy_quote": 93236.777415 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.03144, "high": 0.0317, "low": 0.03141, "close": 0.03168, "volume": 2848247.5, "close_time": 1745510399999, "quote_volume": 89818.194909, "trades": 1070, "taker_buy_base": 1836230.3, "taker_buy_quote": 57920.199826 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.03168, "high": 0.03176, "low": 0.0316, "close": 0.03168, "volume": 2536742.6, "close_time": 1745524799999, "quote_volume": 80380.835834, "trades": 702, "taker_buy_base": 1108857.8, "taker_buy_quote": 35148.934431 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.03168, "high": 0.03176, "low": 0.03162, "close": 0.03166, "volume": 1298875.6, "close_time": 1745539199999, "quote_volume": 41153.045482, "trades": 603, "taker_buy_base": 606795.5, "taker_buy_quote": 19229.020964 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.03167, "high": 0.03171, "low": 0.03137, "close": 0.03152, "volume": 3945068.6, "close_time": 1745553599999, "quote_volume": 124363.44277, "trades": 1026, "taker_buy_base": 1774324.7, "taker_buy_quote": 55934.619193 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.03152, "high": 0.03175, "low": 0.0315, "close": 0.03167, "volume": 5660818.2, "close_time": 1745567999999, "quote_volume": 178973.047477, "trades": 988, "taker_buy_base": 4104501.6, "taker_buy_quote": 129745.092244 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.03169, "high": 0.03187, "low": 0.03161, "close": 0.03183, "volume": 10102492.5, "close_time": 1745582399999, "quote_volume": 320823.610194, "trades": 1906, "taker_buy_base": 7224378.0, "taker_buy_quote": 229444.75507 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.03182, "high": 0.03194, "low": 0.03164, "close": 0.03178, "volume": 7377478.1, "close_time": 1745596799999, "quote_volume": 234343.520186, "trades": 2111, "taker_buy_base": 3024774.0, "taker_buy_quote": 96154.949547 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.03177, "high": 0.03179, "low": 0.03158, "close": 0.03161, "volume": 3260296.8, "close_time": 1745611199999, "quote_volume": 103290.207247, "trades": 1255, "taker_buy_base": 1075327.1, "taker_buy_quote": 34082.11004 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.03161, "high": 0.03166, "low": 0.03155, "close": 0.03158, "volume": 1355453.9, "close_time": 1745625599999, "quote_volume": 42841.724238, "trades": 514, "taker_buy_base": 481353.7, "taker_buy_quote": 15216.666881 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.03159, "high": 0.03184, "low": 0.03159, "close": 0.03182, "volume": 2662191.4, "close_time": 1745639999999, "quote_volume": 84481.18248, "trades": 754, "taker_buy_base": 2130848.7, "taker_buy_quote": 67626.468627 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.03182, "high": 0.03198, "low": 0.03169, "close": 0.03188, "volume": 2189165.6, "close_time": 1745654399999, "quote_volume": 69672.747953, "trades": 645, "taker_buy_base": 888435.8, "taker_buy_quote": 28270.896502 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.03187, "high": 0.03268, "low": 0.03182, "close": 0.03255, "volume": 35513572.5, "close_time": 1745668799999, "quote_volume": 1148330.555538, "trades": 6337, "taker_buy_base": 21641753.0, "taker_buy_quote": 699735.58117 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.03254, "high": 0.03303, "low": 0.03219, "close": 0.03231, "volume": 37633365.0, "close_time": 1745683199999, "quote_volume": 1229251.467837, "trades": 5999, "taker_buy_base": 18052489.8, "taker_buy_quote": 590579.59308 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.03232, "high": 0.03258, "low": 0.03229, "close": 0.03249, "volume": 6362388.9, "close_time": 1745697599999, "quote_volume": 206262.339844, "trades": 1511, "taker_buy_base": 3039119.2, "taker_buy_quote": 98528.752342 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.03249, "high": 0.03273, "low": 0.03244, "close": 0.0327, "volume": 7494367.1, "close_time": 1745711999999, "quote_volume": 244355.982047, "trades": 1674, "taker_buy_base": 5069470.6, "taker_buy_quote": 165321.569306 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.03271, "high": 0.044, "low": 0.03235, "close": 0.03989, "volume": 539400640.1, "close_time": 1745726399999, "quote_volume": 20869653.857762, "trades": 131029, "taker_buy_base": 295139871.3, "taker_buy_quote": 11431674.78631 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.03988, "high": 0.04258, "low": 0.03985, "close": 0.04197, "volume": 255308717.8, "close_time": 1745740799999, "quote_volume": 10590634.89305, "trades": 39086, "taker_buy_base": 136984460.3, "taker_buy_quote": 5680899.64317 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.04197, "high": 0.04357, "low": 0.04023, "close": 0.04243, "volume": 306406619.5, "close_time": 1745755199999, "quote_volume": 12823104.956662, "trades": 40487, "taker_buy_base": 153103143.7, "taker_buy_quote": 6411692.752884 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.04244, "high": 0.04369, "low": 0.04064, "close": 0.0424, "volume": 342556989.7, "close_time": 1745769599999, "quote_volume": 14416326.013796, "trades": 45390, "taker_buy_base": 167154341.3, "taker_buy_quote": 7043870.78931 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.04239, "high": 0.04399, "low": 0.04222, "close": 0.04276, "volume": 162932143.9, "close_time": 1745783999999, "quote_volume": 7048822.390495, "trades": 24619, "taker_buy_base": 82956315.9, "taker_buy_quote": 3590171.507137 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.04276, "high": 0.04277, "low": 0.03866, "close": 0.03896, "volume": 159595900.8, "close_time": 1745798399999, "quote_volume": 6539203.975854, "trades": 22215, "taker_buy_base": 54512164.2, "taker_buy_quote": 2246942.141549 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.03895, "high": 0.03915, "low": 0.03563, "close": 0.03691, "volume": 161139875.1, "close_time": 1745812799999, "quote_volume": 5995932.681701, "trades": 23709, "taker_buy_base": 61071146.1, "taker_buy_quote": 2267321.618309 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.03691, "high": 0.044, "low": 0.03682, "close": 0.04135, "volume": 275678457.8, "close_time": 1745827199999, "quote_volume": 11064036.200656, "trades": 52286, "taker_buy_base": 147334384.5, "taker_buy_quote": 5922141.777635 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.04129, "high": 0.04142, "low": 0.03933, "close": 0.04034, "volume": 266061298.9, "close_time": 1745841599999, "quote_volume": 10705611.472005, "trades": 38225, "taker_buy_base": 127771977.8, "taker_buy_quote": 5144981.674266 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.04034, "high": 0.04118, "low": 0.03901, "close": 0.03979, "volume": 188126258.0, "close_time": 1745855999999, "quote_volume": 7477423.55684, "trades": 40416, "taker_buy_base": 88200291.6, "taker_buy_quote": 3508929.960603 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.03977, "high": 0.0402, "low": 0.03937, "close": 0.0398, "volume": 66921171.4, "close_time": 1745870399999, "quote_volume": 2659512.880747, "trades": 20657, "taker_buy_base": 31003860.2, "taker_buy_quote": 1233062.830448 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0398, "high": 0.04045, "low": 0.03966, "close": 0.04006, "volume": 40905810.0, "close_time": 1745884799999, "quote_volume": 1635071.025264, "trades": 13172, "taker_buy_base": 22683187.7, "taker_buy_quote": 907276.197213 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.04005, "high": 0.04005, "low": 0.03775, "close": 0.03829, "volume": 92065619.0, "close_time": 1745899199999, "quote_volume": 3575996.919413, "trades": 17440, "taker_buy_base": 32820773.4, "taker_buy_quote": 1273254.186429 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.03829, "high": 0.03886, "low": 0.03805, "close": 0.03849, "volume": 52942267.2, "close_time": 1745913599999, "quote_volume": 2035267.691779, "trades": 13109, "taker_buy_base": 27420721.9, "taker_buy_quote": 1055084.134549 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.03848, "high": 0.04045, "low": 0.03794, "close": 0.03901, "volume": 155597050.8, "close_time": 1745927999999, "quote_volume": 6110668.311404, "trades": 41963, "taker_buy_base": 75972264.7, "taker_buy_quote": 2989500.722625 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.03899, "high": 0.03899, "low": 0.03767, "close": 0.03777, "volume": 64749079.1, "close_time": 1745942399999, "quote_volume": 2467245.956324, "trades": 11426, "taker_buy_base": 23300341.0, "taker_buy_quote": 886465.696109 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.03773, "high": 0.03819, "low": 0.03769, "close": 0.03809, "volume": 17556510.5, "close_time": 1745956799999, "quote_volume": 666020.931139, "trades": 4091, "taker_buy_base": 10729573.2, "taker_buy_quote": 407367.726627 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.03811, "high": 0.03831, "low": 0.03725, "close": 0.03753, "volume": 26785466.6, "close_time": 1745971199999, "quote_volume": 1010261.716367, "trades": 5703, "taker_buy_base": 10582008.1, "taker_buy_quote": 399729.881962 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.03753, "high": 0.03754, "low": 0.03663, "close": 0.03705, "volume": 38428818.2, "close_time": 1745985599999, "quote_volume": 1420212.797789, "trades": 5444, "taker_buy_base": 15275760.2, "taker_buy_quote": 564266.110767 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.03704, "high": 0.03719, "low": 0.03666, "close": 0.03686, "volume": 21194512.4, "close_time": 1745999999999, "quote_volume": 783062.208636, "trades": 4884, "taker_buy_base": 8857196.7, "taker_buy_quote": 327694.692097 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.03687, "high": 0.03788, "low": 0.03676, "close": 0.03744, "volume": 49401813.8, "close_time": 1746014399999, "quote_volume": 1846091.531157, "trades": 9695, "taker_buy_base": 26968865.7, "taker_buy_quote": 1008133.822592 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.03742, "high": 0.03744, "low": 0.03625, "close": 0.03653, "volume": 56744293.2, "close_time": 1746028799999, "quote_volume": 2084221.732303, "trades": 8524, "taker_buy_base": 20273424.6, "taker_buy_quote": 745003.439451 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.03654, "high": 0.03699, "low": 0.03644, "close": 0.03687, "volume": 18573769.0, "close_time": 1746043199999, "quote_volume": 681953.249724, "trades": 3924, "taker_buy_base": 10794356.2, "taker_buy_quote": 396617.823438 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.03688, "high": 0.03748, "low": 0.03688, "close": 0.03736, "volume": 19624081.3, "close_time": 1746057599999, "quote_volume": 730640.799871, "trades": 6147, "taker_buy_base": 14076625.0, "taker_buy_quote": 524089.498624 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.03735, "high": 0.04085, "low": 0.03735, "close": 0.03812, "volume": 151426159.5, "close_time": 1746071999999, "quote_volume": 5902165.79435, "trades": 42309, "taker_buy_base": 71236917.1, "taker_buy_quote": 2779110.792607 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.03814, "high": 0.03885, "low": 0.03792, "close": 0.0386, "volume": 31741710.7, "close_time": 1746086399999, "quote_volume": 1215865.866938, "trades": 8631, "taker_buy_base": 17696865.6, "taker_buy_quote": 679100.415141 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.03861, "high": 0.03871, "low": 0.03816, "close": 0.03821, "volume": 19698427.2, "close_time": 1746100799999, "quote_volume": 756765.096657, "trades": 5796, "taker_buy_base": 6418132.9, "taker_buy_quote": 246806.195473 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.03824, "high": 0.0385, "low": 0.03773, "close": 0.03784, "volume": 20784019.5, "close_time": 1746115199999, "quote_volume": 791940.083625, "trades": 4449, "taker_buy_base": 7870563.7, "taker_buy_quote": 300279.157284 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.03783, "high": 0.03806, "low": 0.0373, "close": 0.03745, "volume": 13598738.9, "close_time": 1746129599999, "quote_volume": 512931.288037, "trades": 3489, "taker_buy_base": 5762769.3, "taker_buy_quote": 217902.208576 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.03745, "high": 0.03766, "low": 0.03731, "close": 0.03742, "volume": 9065770.9, "close_time": 1746143999999, "quote_volume": 339806.576085, "trades": 2571, "taker_buy_base": 4036084.0, "taker_buy_quote": 151389.444696 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.03742, "high": 0.0375, "low": 0.0369, "close": 0.03705, "volume": 26407676.5, "close_time": 1746158399999, "quote_volume": 981015.511639, "trades": 5192, "taker_buy_base": 9981806.7, "taker_buy_quote": 371288.40013 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.03705, "high": 0.03712, "low": 0.0362, "close": 0.03636, "volume": 34908900.2, "close_time": 1746172799999, "quote_volume": 1279075.63085, "trades": 6617, "taker_buy_base": 11140575.3, "taker_buy_quote": 408331.391746 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.03636, "high": 0.03675, "low": 0.03635, "close": 0.03654, "volume": 11064219.1, "close_time": 1746187199999, "quote_volume": 404683.141032, "trades": 2564, "taker_buy_base": 6518600.3, "taker_buy_quote": 238508.95311 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.03654, "high": 0.03697, "low": 0.03646, "close": 0.03679, "volume": 13385688.8, "close_time": 1746201599999, "quote_volume": 492419.10798, "trades": 3194, "taker_buy_base": 7625968.8, "taker_buy_quote": 280616.27269 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.03678, "high": 0.03691, "low": 0.03645, "close": 0.03662, "volume": 10549608.7, "close_time": 1746215999999, "quote_volume": 386924.914196, "trades": 2504, "taker_buy_base": 3699917.3, "taker_buy_quote": 135802.494992 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.03661, "high": 0.03695, "low": 0.03654, "close": 0.03695, "volume": 5072360.2, "close_time": 1746230399999, "quote_volume": 186366.19807, "trades": 1394, "taker_buy_base": 3198814.2, "taker_buy_quote": 117645.829942 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.03695, "high": 0.03696, "low": 0.03632, "close": 0.03648, "volume": 14774522.5, "close_time": 1746244799999, "quote_volume": 540549.683682, "trades": 2796, "taker_buy_base": 3884065.9, "taker_buy_quote": 142174.671024 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.03648, "high": 0.03661, "low": 0.0359, "close": 0.03596, "volume": 16763672.8, "close_time": 1746259199999, "quote_volume": 607841.18135, "trades": 3446, "taker_buy_base": 4673666.2, "taker_buy_quote": 169714.387154 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.03596, "high": 0.03637, "low": 0.03583, "close": 0.03586, "volume": 13535032.0, "close_time": 1746273599999, "quote_volume": 488487.311389, "trades": 2798, "taker_buy_base": 5967281.7, "taker_buy_quote": 215784.94052 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.03586, "high": 0.03624, "low": 0.03586, "close": 0.03599, "volume": 7766393.2, "close_time": 1746287999999, "quote_volume": 280473.04188, "trades": 2120, "taker_buy_base": 5060437.7, "taker_buy_quote": 182778.2811 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.03598, "high": 0.03601, "low": 0.03518, "close": 0.03563, "volume": 22356203.8, "close_time": 1746302399999, "quote_volume": 795756.532114, "trades": 4258, "taker_buy_base": 9005722.0, "taker_buy_quote": 320559.56186 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.03564, "high": 0.03573, "low": 0.03555, "close": 0.03567, "volume": 4432931.7, "close_time": 1746316799999, "quote_volume": 158038.709141, "trades": 1605, "taker_buy_base": 2497327.5, "taker_buy_quote": 89070.818803 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.03565, "high": 0.03666, "low": 0.03464, "close": 0.03582, "volume": 77841533.8, "close_time": 1746331199999, "quote_volume": 2783669.841687, "trades": 17788, "taker_buy_base": 43857375.6, "taker_buy_quote": 1571297.370111 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.03582, "high": 0.03626, "low": 0.03579, "close": 0.0361, "volume": 15711864.2, "close_time": 1746345599999, "quote_volume": 566201.24586, "trades": 4666, "taker_buy_base": 7757962.9, "taker_buy_quote": 279690.566958 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.0361, "high": 0.03635, "low": 0.03566, "close": 0.03589, "volume": 15355996.8, "close_time": 1746359999999, "quote_volume": 551428.673502, "trades": 3728, "taker_buy_base": 6227472.6, "taker_buy_quote": 223964.251969 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.03588, "high": 0.03597, "low": 0.03562, "close": 0.03571, "volume": 11222545.5, "close_time": 1746374399999, "quote_volume": 401697.020895, "trades": 2456, "taker_buy_base": 5506456.7, "taker_buy_quote": 197211.47086 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.03571, "high": 0.03579, "low": 0.0355, "close": 0.03576, "volume": 8373729.6, "close_time": 1746388799999, "quote_volume": 298624.40907, "trades": 3145, "taker_buy_base": 2913716.2, "taker_buy_quote": 103969.997608 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.03577, "high": 0.03581, "low": 0.03535, "close": 0.03552, "volume": 6457053.0, "close_time": 1746403199999, "quote_volume": 229440.841161, "trades": 2649, "taker_buy_base": 1972944.5, "taker_buy_quote": 70134.705897 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.03552, "high": 0.03574, "low": 0.03508, "close": 0.03555, "volume": 21298492.2, "close_time": 1746417599999, "quote_volume": 753964.657882, "trades": 3865, "taker_buy_base": 8499743.2, "taker_buy_quote": 301236.80056 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.03554, "high": 0.03578, "low": 0.03553, "close": 0.03565, "volume": 8491801.0, "close_time": 1746431999999, "quote_volume": 302705.723543, "trades": 1921, "taker_buy_base": 4061716.4, "taker_buy_quote": 144863.492129 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.03565, "high": 0.03568, "low": 0.03521, "close": 0.03538, "volume": 12929153.4, "close_time": 1746446399999, "quote_volume": 457649.084592, "trades": 2485, "taker_buy_base": 4559374.4, "taker_buy_quote": 161447.16004 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.03539, "high": 0.03543, "low": 0.03518, "close": 0.0354, "volume": 10002065.9, "close_time": 1746460799999, "quote_volume": 353370.676256, "trades": 2821, "taker_buy_base": 4016352.8, "taker_buy_quote": 141939.79492 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.03542, "high": 0.03561, "low": 0.03534, "close": 0.03535, "volume": 7920359.1, "close_time": 1746475199999, "quote_volume": 281240.328282, "trades": 1871, "taker_buy_base": 4676769.9, "taker_buy_quote": 166146.570291 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.03536, "high": 0.03542, "low": 0.03508, "close": 0.03525, "volume": 9646823.3, "close_time": 1746489599999, "quote_volume": 340003.346254, "trades": 1849, "taker_buy_base": 3459276.3, "taker_buy_quote": 122059.509691 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.03525, "high": 0.03556, "low": 0.03517, "close": 0.03534, "volume": 12273516.7, "close_time": 1746503999999, "quote_volume": 433768.375275, "trades": 2311, "taker_buy_base": 6985019.4, "taker_buy_quote": 246852.63282 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.03534, "high": 0.03537, "low": 0.03479, "close": 0.0348, "volume": 10361940.0, "close_time": 1746518399999, "quote_volume": 363167.862978, "trades": 2141, "taker_buy_base": 2461798.1, "taker_buy_quote": 86448.06553 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.0348, "high": 0.03485, "low": 0.03419, "close": 0.03426, "volume": 20313547.0, "close_time": 1746532799999, "quote_volume": 701303.681706, "trades": 3862, "taker_buy_base": 6718326.0, "taker_buy_quote": 232048.172751 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.03426, "high": 0.03445, "low": 0.0339, "close": 0.03422, "volume": 17212045.9, "close_time": 1746547199999, "quote_volume": 588494.306097, "trades": 2168, "taker_buy_base": 7091876.7, "taker_buy_quote": 242818.36025 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.03422, "high": 0.03434, "low": 0.03407, "close": 0.03415, "volume": 8695142.9, "close_time": 1746561599999, "quote_volume": 297188.015544, "trades": 1308, "taker_buy_base": 3724072.5, "taker_buy_quote": 127338.424118 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.03415, "high": 0.03429, "low": 0.0338, "close": 0.03413, "volume": 16092272.2, "close_time": 1746575999999, "quote_volume": 547538.163249, "trades": 2794, "taker_buy_base": 6622634.6, "taker_buy_quote": 225684.049277 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.03413, "high": 0.03427, "low": 0.03371, "close": 0.03376, "volume": 13106527.6, "close_time": 1746590399999, "quote_volume": 445604.305469, "trades": 2163, "taker_buy_base": 4932155.8, "taker_buy_quote": 167997.404736 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.03376, "high": 0.03409, "low": 0.03374, "close": 0.03407, "volume": 5256585.9, "close_time": 1746604799999, "quote_volume": 177920.767624, "trades": 1039, "taker_buy_base": 2295111.2, "taker_buy_quote": 77700.52979 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.03408, "high": 0.03425, "low": 0.03397, "close": 0.03421, "volume": 9872800.9, "close_time": 1746619199999, "quote_volume": 336879.022814, "trades": 1751, "taker_buy_base": 4666053.6, "taker_buy_quote": 159296.234019 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.03421, "high": 0.03425, "low": 0.03399, "close": 0.03417, "volume": 10150902.5, "close_time": 1746633599999, "quote_volume": 346445.870373, "trades": 2028, "taker_buy_base": 3099593.2, "taker_buy_quote": 105807.539704 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.03416, "high": 0.0342, "low": 0.03365, "close": 0.03412, "volume": 13424263.1, "close_time": 1746647999999, "quote_volume": 456820.020235, "trades": 2933, "taker_buy_base": 6011698.7, "taker_buy_quote": 204686.419184 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.03412, "high": 0.03441, "low": 0.0341, "close": 0.03439, "volume": 5193117.4, "close_time": 1746662399999, "quote_volume": 177966.370185, "trades": 1075, "taker_buy_base": 3312226.4, "taker_buy_quote": 113566.826774 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.03439, "high": 0.03481, "low": 0.03437, "close": 0.03478, "volume": 14428343.8, "close_time": 1746676799999, "quote_volume": 499580.048978, "trades": 2238, "taker_buy_base": 9580059.8, "taker_buy_quote": 331803.580199 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.0348, "high": 0.03505, "low": 0.0348, "close": 0.03505, "volume": 10600859.3, "close_time": 1746691199999, "quote_volume": 370176.273443, "trades": 1992, "taker_buy_base": 7361700.3, "taker_buy_quote": 257149.331278 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.03505, "high": 0.03547, "low": 0.03484, "close": 0.03522, "volume": 16989403.5, "close_time": 1746705599999, "quote_volume": 597833.192232, "trades": 2945, "taker_buy_base": 8896370.9, "taker_buy_quote": 313173.291677 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.03522, "high": 0.03612, "low": 0.03506, "close": 0.03593, "volume": 21344288.3, "close_time": 1746719999999, "quote_volume": 759134.272528, "trades": 2905, "taker_buy_base": 14518846.7, "taker_buy_quote": 516706.608888 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.03593, "high": 0.03629, "low": 0.03591, "close": 0.03617, "volume": 13222556.1, "close_time": 1746734399999, "quote_volume": 477116.263779, "trades": 2191, "taker_buy_base": 7645252.0, "taker_buy_quote": 276006.792213 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.03618, "high": 0.03688, "low": 0.03618, "close": 0.03684, "volume": 27117425.0, "close_time": 1746748799999, "quote_volume": 992170.909761, "trades": 3819, "taker_buy_base": 17283822.4, "taker_buy_quote": 632479.638666 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.03685, "high": 0.03686, "low": 0.03622, "close": 0.03627, "volume": 15406436.1, "close_time": 1746763199999, "quote_volume": 563110.903001, "trades": 2595, "taker_buy_base": 5153523.5, "taker_buy_quote": 188637.042463 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.03628, "high": 0.03719, "low": 0.03617, "close": 0.03679, "volume": 31229282.2, "close_time": 1746777599999, "quote_volume": 1147260.023129, "trades": 4250, "taker_buy_base": 16916254.9, "taker_buy_quote": 621235.203055 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.03678, "high": 0.03813, "low": 0.0366, "close": 0.03772, "volume": 71984177.9, "close_time": 1746791999999, "quote_volume": 2681319.728049, "trades": 10941, "taker_buy_base": 37154460.5, "taker_buy_quote": 1385308.373108 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.03772, "high": 0.03775, "low": 0.03703, "close": 0.03742, "volume": 31155251.9, "close_time": 1746806399999, "quote_volume": 1164781.170147, "trades": 5921, "taker_buy_base": 12254369.6, "taker_buy_quote": 458489.856004 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.03744, "high": 0.03785, "low": 0.03715, "close": 0.03774, "volume": 22296442.9, "close_time": 1746820799999, "quote_volume": 836745.097522, "trades": 3757, "taker_buy_base": 14062859.8, "taker_buy_quote": 527921.284559 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.03774, "high": 0.03804, "low": 0.03767, "close": 0.03798, "volume": 10868270.4, "close_time": 1746835199999, "quote_volume": 411553.095042, "trades": 2006, "taker_buy_base": 8065051.4, "taker_buy_quote": 305437.795916 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.03801, "high": 0.04087, "low": 0.03743, "close": 0.03763, "volume": 88695586.2, "close_time": 1746849599999, "quote_volume": 3428342.550597, "trades": 14902, "taker_buy_base": 35231746.7, "taker_buy_quote": 1376107.088754 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.03764, "high": 0.03792, "low": 0.03741, "close": 0.0377, "volume": 13322487.1, "close_time": 1746863999999, "quote_volume": 502115.079524, "trades": 2463, "taker_buy_base": 7150922.7, "taker_buy_quote": 269938.447711 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.0377, "high": 0.03804, "low": 0.03707, "close": 0.03719, "volume": 23488465.6, "close_time": 1746878399999, "quote_volume": 882741.349352, "trades": 3564, "taker_buy_base": 9243974.8, "taker_buy_quote": 348023.181562 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.03719, "high": 0.03778, "low": 0.03717, "close": 0.03727, "volume": 11957080.9, "close_time": 1746892799999, "quote_volume": 447759.228687, "trades": 2600, "taker_buy_base": 8132994.0, "taker_buy_quote": 304669.534002 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.03729, "high": 0.03794, "low": 0.03725, "close": 0.03775, "volume": 18035641.9, "close_time": 1746907199999, "quote_volume": 680196.490554, "trades": 3064, "taker_buy_base": 12000591.6, "taker_buy_quote": 452576.777645 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.03774, "high": 0.03902, "low": 0.03765, "close": 0.03883, "volume": 26254162.9, "close_time": 1746921599999, "quote_volume": 1009553.67667, "trades": 4391, "taker_buy_base": 16828313.3, "taker_buy_quote": 646614.77183 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.03883, "high": 0.039, "low": 0.03786, "close": 0.03844, "volume": 33596505.4, "close_time": 1746935999999, "quote_volume": 1287672.635268, "trades": 4770, "taker_buy_base": 12856520.5, "taker_buy_quote": 492836.974417 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.03843, "high": 0.03857, "low": 0.03694, "close": 0.03706, "volume": 31774030.9, "close_time": 1746950399999, "quote_volume": 1198009.770758, "trades": 5856, "taker_buy_base": 8128795.1, "taker_buy_quote": 307107.605653 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.03704, "high": 0.03746, "low": 0.0369, "close": 0.03744, "volume": 12660075.5, "close_time": 1746964799999, "quote_volume": 471552.904112, "trades": 2905, "taker_buy_base": 7255914.0, "taker_buy_quote": 270523.855435 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.03745, "high": 0.03754, "low": 0.03687, "close": 0.03703, "volume": 16317380.7, "close_time": 1746979199999, "quote_volume": 607950.501774, "trades": 3335, "taker_buy_base": 6918452.1, "taker_buy_quote": 258099.429503 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.03704, "high": 0.03743, "low": 0.03664, "close": 0.03737, "volume": 16832735.3, "close_time": 1746993599999, "quote_volume": 624157.751462, "trades": 2635, "taker_buy_base": 7753081.5, "taker_buy_quote": 288157.099248 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.03738, "high": 0.03765, "low": 0.03729, "close": 0.03762, "volume": 7823767.7, "close_time": 1747007999999, "quote_volume": 292953.285129, "trades": 2363, "taker_buy_base": 3559131.0, "taker_buy_quote": 133413.307161 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.03763, "high": 0.0379, "low": 0.03726, "close": 0.03781, "volume": 22673351.2, "close_time": 1747022399999, "quote_volume": 852875.78451, "trades": 3942, "taker_buy_base": 8715902.7, "taker_buy_quote": 328168.631843 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.03781, "high": 0.0388, "low": 0.03727, "close": 0.03827, "volume": 41323424.1, "close_time": 1747036799999, "quote_volume": 1572026.060196, "trades": 7416, "taker_buy_base": 25740564.0, "taker_buy_quote": 980822.102582 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.03827, "high": 0.03874, "low": 0.03754, "close": 0.038, "volume": 37753735.5, "close_time": 1747051199999, "quote_volume": 1443110.031969, "trades": 6990, "taker_buy_base": 11497294.9, "taker_buy_quote": 439932.997129 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.038, "high": 0.03923, "low": 0.03796, "close": 0.03871, "volume": 77103534.7, "close_time": 1747065599999, "quote_volume": 2980724.254439, "trades": 13688, "taker_buy_base": 35414548.9, "taker_buy_quote": 1370741.75508 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.03871, "high": 0.03923, "low": 0.03733, "close": 0.03836, "volume": 70333599.8, "close_time": 1747079999999, "quote_volume": 2693951.262027, "trades": 11475, "taker_buy_base": 31637458.6, "taker_buy_quote": 1214203.091743 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.03836, "high": 0.03896, "low": 0.03826, "close": 0.03853, "volume": 19853244.2, "close_time": 1747094399999, "quote_volume": 766157.272638, "trades": 4966, "taker_buy_base": 11937269.3, "taker_buy_quote": 460731.730568 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.03853, "high": 0.03859, "low": 0.03662, "close": 0.03664, "volume": 39270804.0, "close_time": 1747108799999, "quote_volume": 1470293.958085, "trades": 7905, "taker_buy_base": 13138926.6, "taker_buy_quote": 492407.036124 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.03663, "high": 0.03732, "low": 0.03662, "close": 0.03709, "volume": 16563136.4, "close_time": 1747123199999, "quote_volume": 613435.732091, "trades": 3292, "taker_buy_base": 11044998.8, "taker_buy_quote": 408995.072896 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.03709, "high": 0.03736, "low": 0.03694, "close": 0.03732, "volume": 12454005.3, "close_time": 1747137599999, "quote_volume": 462008.077255, "trades": 2561, "taker_buy_base": 4678002.5, "taker_buy_quote": 173753.071998 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.03734, "high": 0.03746, "low": 0.03696, "close": 0.03746, "volume": 14348335.9, "close_time": 1747151999999, "quote_volume": 533972.992696, "trades": 3378, "taker_buy_base": 6295223.8, "taker_buy_quote": 234555.572095 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.03746, "high": 0.03828, "low": 0.03745, "close": 0.03814, "volume": 12672365.6, "close_time": 1747166399999, "quote_volume": 479845.903083, "trades": 2741, "taker_buy_base": 7770074.5, "taker_buy_quote": 294376.616398 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.03813, "high": 0.03835, "low": 0.03801, "close": 0.03825, "volume": 9376639.2, "close_time": 1747180799999, "quote_volume": 357964.772953, "trades": 1947, "taker_buy_base": 6186807.0, "taker_buy_quote": 236335.89337 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.03825, "high": 0.03831, "low": 0.03757, "close": 0.0382, "volume": 22659996.3, "close_time": 1747195199999, "quote_volume": 859856.688868, "trades": 4300, "taker_buy_base": 10677776.8, "taker_buy_quote": 405682.775953 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.03821, "high": 0.03843, "low": 0.03816, "close": 0.03832, "volume": 9272501.4, "close_time": 1747209599999, "quote_volume": 355084.654201, "trades": 2457, "taker_buy_base": 3692025.0, "taker_buy_quote": 141445.650751 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.03832, "high": 0.03837, "low": 0.03735, "close": 0.03782, "volume": 25298521.2, "close_time": 1747223999999, "quote_volume": 955588.800822, "trades": 3864, "taker_buy_base": 8576560.7, "taker_buy_quote": 323901.951046 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.03782, "high": 0.03798, "low": 0.0372, "close": 0.03752, "volume": 25277823.4, "close_time": 1747238399999, "quote_volume": 948997.478476, "trades": 3840, "taker_buy_base": 8134520.6, "taker_buy_quote": 305341.338213 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.03751, "high": 0.0379, "low": 0.03709, "close": 0.03772, "volume": 27224811.4, "close_time": 1747252799999, "quote_volume": 1020931.603681, "trades": 5790, "taker_buy_base": 17215042.8, "taker_buy_quote": 646260.184384 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.03773, "high": 0.03788, "low": 0.03754, "close": 0.03776, "volume": 10462056.2, "close_time": 1747267199999, "quote_volume": 394867.744721, "trades": 1892, "taker_buy_base": 6763406.4, "taker_buy_quote": 255357.057118 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.03776, "high": 0.03793, "low": 0.03711, "close": 0.03719, "volume": 13627445.2, "close_time": 1747281599999, "quote_volume": 510178.65154, "trades": 2451, "taker_buy_base": 5204273.3, "taker_buy_quote": 195187.292823 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.03719, "high": 0.03727, "low": 0.03604, "close": 0.03611, "volume": 29651808.1, "close_time": 1747295999999, "quote_volume": 1087743.788856, "trades": 4367, "taker_buy_base": 8459451.7, "taker_buy_quote": 310727.651998 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.03613, "high": 0.03655, "low": 0.03578, "close": 0.03614, "volume": 17992278.4, "close_time": 1747310399999, "quote_volume": 650342.239303, "trades": 3014, "taker_buy_base": 8171745.2, "taker_buy_quote": 295834.786713 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.03613, "high": 0.03651, "low": 0.0356, "close": 0.03645, "volume": 34476663.4, "close_time": 1747324799999, "quote_volume": 1241922.759052, "trades": 5821, "taker_buy_base": 14697230.7, "taker_buy_quote": 530436.661734 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.03645, "high": 0.03686, "low": 0.0362, "close": 0.03642, "volume": 18079965.0, "close_time": 1747339199999, "quote_volume": 660177.306795, "trades": 3658, "taker_buy_base": 9334717.9, "taker_buy_quote": 341272.557371 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.03642, "high": 0.0366, "low": 0.03614, "close": 0.03655, "volume": 19087752.9, "close_time": 1747353599999, "quote_volume": 694823.310721, "trades": 2633, "taker_buy_base": 9495923.4, "taker_buy_quote": 346062.524595 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.03654, "high": 0.03699, "low": 0.03632, "close": 0.03675, "volume": 14298068.2, "close_time": 1747367999999, "quote_volume": 523546.755242, "trades": 2190, "taker_buy_base": 7999163.4, "taker_buy_quote": 293064.56988 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.03676, "high": 0.03695, "low": 0.03652, "close": 0.03671, "volume": 14968593.7, "close_time": 1747382399999, "quote_volume": 550102.187698, "trades": 4191, "taker_buy_base": 6608014.1, "taker_buy_quote": 243138.231541 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.03672, "high": 0.03692, "low": 0.03633, "close": 0.03656, "volume": 11469089.5, "close_time": 1747396799999, "quote_volume": 420425.303523, "trades": 1946, "taker_buy_base": 7200512.4, "taker_buy_quote": 264127.523635 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.03656, "high": 0.0367, "low": 0.03641, "close": 0.03664, "volume": 6968259.1, "close_time": 1747411199999, "quote_volume": 254754.486451, "trades": 1532, "taker_buy_base": 3732863.8, "taker_buy_quote": 136500.12576 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.03665, "high": 0.03673, "low": 0.03637, "close": 0.0366, "volume": 6339134.6, "close_time": 1747425599999, "quote_volume": 231535.699736, "trades": 1289, "taker_buy_base": 2636243.8, "taker_buy_quote": 96359.275909 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.03659, "high": 0.03661, "low": 0.03606, "close": 0.03622, "volume": 12893624.5, "close_time": 1747439999999, "quote_volume": 468493.937794, "trades": 2502, "taker_buy_base": 4433667.7, "taker_buy_quote": 161103.589434 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.03621, "high": 0.03631, "low": 0.03537, "close": 0.03572, "volume": 22003966.2, "close_time": 1747454399999, "quote_volume": 785482.366051, "trades": 4559, "taker_buy_base": 7936035.1, "taker_buy_quote": 283273.206819 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.03573, "high": 0.03586, "low": 0.03546, "close": 0.03559, "volume": 7454970.7, "close_time": 1747468799999, "quote_volume": 265688.103628, "trades": 1716, "taker_buy_base": 3192166.9, "taker_buy_quote": 113910.286644 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.03558, "high": 0.03566, "low": 0.03521, "close": 0.03553, "volume": 12136007.5, "close_time": 1747483199999, "quote_volume": 430089.584872, "trades": 2299, "taker_buy_base": 4893521.7, "taker_buy_quote": 173569.019779 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.03552, "high": 0.03559, "low": 0.03464, "close": 0.03517, "volume": 24059749.4, "close_time": 1747497599999, "quote_volume": 845112.757572, "trades": 4491, "taker_buy_base": 7465530.2, "taker_buy_quote": 262275.568898 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.03516, "high": 0.03525, "low": 0.03492, "close": 0.03493, "volume": 13479607.4, "close_time": 1747511999999, "quote_volume": 473108.10428, "trades": 2599, "taker_buy_base": 4731910.9, "taker_buy_quote": 166190.601231 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.03494, "high": 0.03521, "low": 0.03484, "close": 0.03499, "volume": 8148851.5, "close_time": 1747526399999, "quote_volume": 285177.091145, "trades": 1749, "taker_buy_base": 3654258.3, "taker_buy_quote": 127979.641044 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.03498, "high": 0.03526, "low": 0.0349, "close": 0.03512, "volume": 6612713.0, "close_time": 1747540799999, "quote_volume": 232199.026172, "trades": 1652, "taker_buy_base": 3725797.1, "taker_buy_quote": 130863.467469 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.03512, "high": 0.03569, "low": 0.0351, "close": 0.03567, "volume": 7389297.4, "close_time": 1747555199999, "quote_volume": 261940.652584, "trades": 2613, "taker_buy_base": 5773173.4, "taker_buy_quote": 204706.129774 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.03569, "high": 0.03587, "low": 0.03562, "close": 0.03572, "volume": 9124946.1, "close_time": 1747569599999, "quote_volume": 326206.451023, "trades": 3561, "taker_buy_base": 6261583.0, "taker_buy_quote": 223894.084826 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.03571, "high": 0.03626, "low": 0.03558, "close": 0.03614, "volume": 22679623.7, "close_time": 1747583999999, "quote_volume": 815773.926419, "trades": 5580, "taker_buy_base": 13678980.8, "taker_buy_quote": 492233.736972 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.03614, "high": 0.03617, "low": 0.03469, "close": 0.03473, "volume": 28604716.0, "close_time": 1747598399999, "quote_volume": 1009867.424132, "trades": 4406, "taker_buy_base": 9966830.2, "taker_buy_quote": 352918.790482 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.03473, "high": 0.03555, "low": 0.0344, "close": 0.03546, "volume": 22686497.3, "close_time": 1747612799999, "quote_volume": 793335.609803, "trades": 4492, "taker_buy_base": 14013027.2, "taker_buy_quote": 491156.880777 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0355, "high": 0.03553, "low": 0.03481, "close": 0.03506, "volume": 21133262.5, "close_time": 1747627199999, "quote_volume": 740977.603422, "trades": 3482, "taker_buy_base": 11057278.3, "taker_buy_quote": 387736.667372 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.03507, "high": 0.03519, "low": 0.03463, "close": 0.03483, "volume": 20437909.8, "close_time": 1747641599999, "quote_volume": 711859.709764, "trades": 3287, "taker_buy_base": 8076942.8, "taker_buy_quote": 281756.955208 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.03483, "high": 0.03495, "low": 0.03459, "close": 0.03484, "volume": 8485137.8, "close_time": 1747655999999, "quote_volume": 295116.253891, "trades": 1736, "taker_buy_base": 4131751.3, "taker_buy_quote": 143806.986291 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.03481, "high": 0.03516, "low": 0.03471, "close": 0.03513, "volume": 8653145.0, "close_time": 1747670399999, "quote_volume": 302380.831563, "trades": 2160, "taker_buy_base": 4762695.7, "taker_buy_quote": 166583.538261 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.03512, "high": 0.03519, "low": 0.03489, "close": 0.03513, "volume": 9750283.6, "close_time": 1747684799999, "quote_volume": 341704.133623, "trades": 2015, "taker_buy_base": 4218684.6, "taker_buy_quote": 147925.424526 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.03513, "high": 0.03526, "low": 0.03505, "close": 0.03522, "volume": 3594263.7, "close_time": 1747699199999, "quote_volume": 126314.82784, "trades": 1035, "taker_buy_base": 2346957.9, "taker_buy_quote": 82505.375133 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.03522, "high": 0.03566, "low": 0.0352, "close": 0.03545, "volume": 14936172.1, "close_time": 1747713599999, "quote_volume": 529547.401085, "trades": 2351, "taker_buy_base": 9547949.3, "taker_buy_quote": 338630.077154 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.03545, "high": 0.03654, "low": 0.03539, "close": 0.03624, "volume": 29862396.0, "close_time": 1747727999999, "quote_volume": 1076626.521803, "trades": 4343, "taker_buy_base": 18912104.4, "taker_buy_quote": 682158.531902 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.03624, "high": 0.0369, "low": 0.03615, "close": 0.03663, "volume": 34962979.3, "close_time": 1747742399999, "quote_volume": 1279808.396019, "trades": 4600, "taker_buy_base": 20479621.7, "taker_buy_quote": 750121.501871 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.03662, "high": 0.03693, "low": 0.0364, "close": 0.03656, "volume": 27748136.4, "close_time": 1747756799999, "quote_volume": 1016502.53448, "trades": 4008, "taker_buy_base": 13657410.1, "taker_buy_quote": 500658.420624 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.03654, "high": 0.03706, "low": 0.03649, "close": 0.03669, "volume": 21027845.5, "close_time": 1747771199999, "quote_volume": 774163.408241, "trades": 3420, "taker_buy_base": 11795010.1, "taker_buy_quote": 434390.014822 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.03668, "high": 0.03672, "low": 0.03642, "close": 0.03666, "volume": 12534279.1, "close_time": 1747785599999, "quote_volume": 458655.233915, "trades": 2344, "taker_buy_base": 7250047.3, "taker_buy_quote": 265394.354809 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.03666, "high": 0.038, "low": 0.03633, "close": 0.03785, "volume": 81571697.5, "close_time": 1747799999999, "quote_volume": 3048516.146722, "trades": 13508, "taker_buy_base": 49472665.6, "taker_buy_quote": 1849669.385378 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.03785, "high": 0.03818, "low": 0.0378, "close": 0.03803, "volume": 24219193.1, "close_time": 1747814399999, "quote_volume": 919251.74311, "trades": 4678, "taker_buy_base": 11972980.3, "taker_buy_quote": 454844.61379 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.03806, "high": 0.03834, "low": 0.03789, "close": 0.03801, "volume": 17468214.9, "close_time": 1747828799999, "quote_volume": 666009.633634, "trades": 3063, "taker_buy_base": 9784963.6, "taker_buy_quote": 373354.144762 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.03802, "high": 0.03834, "low": 0.03786, "close": 0.03804, "volume": 21478230.9, "close_time": 1747843199999, "quote_volume": 817431.1175, "trades": 3387, "taker_buy_base": 9451535.9, "taker_buy_quote": 360048.557192 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.03804, "high": 0.03832, "low": 0.03731, "close": 0.03756, "volume": 27621932.3, "close_time": 1747857599999, "quote_volume": 1039639.923065, "trades": 5415, "taker_buy_base": 13290521.9, "taker_buy_quote": 500209.089204 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.03755, "high": 0.03788, "low": 0.03744, "close": 0.03765, "volume": 8185419.6, "close_time": 1747871999999, "quote_volume": 308007.027427, "trades": 1850, "taker_buy_base": 4817322.0, "taker_buy_quote": 181348.901527 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.03765, "high": 0.03832, "low": 0.0376, "close": 0.03829, "volume": 18452980.5, "close_time": 1747886399999, "quote_volume": 700345.491798, "trades": 3026, "taker_buy_base": 11824537.7, "taker_buy_quote": 449196.452391 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.03829, "high": 0.0384, "low": 0.03808, "close": 0.03832, "volume": 9909140.5, "close_time": 1747900799999, "quote_volume": 378808.230142, "trades": 1888, "taker_buy_base": 4417270.5, "taker_buy_quote": 168937.652052 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.03831, "high": 0.03933, "low": 0.0383, "close": 0.0393, "volume": 26863443.5, "close_time": 1747915199999, "quote_volume": 1041555.598399, "trades": 4917, "taker_buy_base": 14973853.6, "taker_buy_quote": 580749.909547 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.0393, "high": 0.03947, "low": 0.03876, "close": 0.03899, "volume": 28460912.8, "close_time": 1747929599999, "quote_volume": 1112627.345627, "trades": 4925, "taker_buy_base": 15018379.6, "taker_buy_quote": 587692.722072 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.03902, "high": 0.03914, "low": 0.03877, "close": 0.0388, "volume": 7308487.8, "close_time": 1747943999999, "quote_volume": 284473.61591, "trades": 1710, "taker_buy_base": 3425605.9, "taker_buy_quote": 133406.334733 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.03881, "high": 0.03892, "low": 0.03861, "close": 0.03887, "volume": 5993373.0, "close_time": 1747958399999, "quote_volume": 232315.171785, "trades": 2123, "taker_buy_base": 3425193.6, "taker_buy_quote": 132852.392166 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.03888, "high": 0.03892, "low": 0.03608, "close": 0.03863, "volume": 37340323.2, "close_time": 1747972799999, "quote_volume": 1432049.21379, "trades": 14615, "taker_buy_base": 15024129.7, "taker_buy_quote": 577134.097774 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.03862, "high": 0.03866, "low": 0.0378, "close": 0.03785, "volume": 23711028.0, "close_time": 1747987199999, "quote_volume": 903855.305599, "trades": 4799, "taker_buy_base": 6777467.9, "taker_buy_quote": 258361.701703 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.03788, "high": 0.03822, "low": 0.03666, "close": 0.0368, "volume": 28316244.2, "close_time": 1748001599999, "quote_volume": 1060695.738974, "trades": 5128, "taker_buy_base": 10308576.8, "taker_buy_quote": 387525.389585 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.03684, "high": 0.03702, "low": 0.03622, "close": 0.03661, "volume": 48787876.3, "close_time": 1748015999999, "quote_volume": 1789077.12735, "trades": 8229, "taker_buy_base": 22275530.3, "taker_buy_quote": 817798.833897 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.03661, "high": 0.03687, "low": 0.03642, "close": 0.03684, "volume": 11644019.0, "close_time": 1748030399999, "quote_volume": 426783.786969, "trades": 2281, "taker_buy_base": 4181779.3, "taker_buy_quote": 153379.759429 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.03684, "high": 0.03685, "low": 0.03594, "close": 0.03609, "volume": 19998838.7, "close_time": 1748044799999, "quote_volume": 727979.911306, "trades": 4548, "taker_buy_base": 6083504.4, "taker_buy_quote": 221316.776881 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.03609, "high": 0.03642, "low": 0.03591, "close": 0.03627, "volume": 18124237.1, "close_time": 1748059199999, "quote_volume": 656256.141424, "trades": 3575, "taker_buy_base": 8536806.9, "taker_buy_quote": 309279.752839 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.03627, "high": 0.03637, "low": 0.0359, "close": 0.03623, "volume": 7996034.1, "close_time": 1748073599999, "quote_volume": 289579.499397, "trades": 1746, "taker_buy_base": 2951701.3, "taker_buy_quote": 106988.099086 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.03623, "high": 0.03679, "low": 0.03617, "close": 0.03647, "volume": 17147863.7, "close_time": 1748087999999, "quote_volume": 625966.350293, "trades": 3263, "taker_buy_base": 11470174.2, "taker_buy_quote": 418778.231971 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.03647, "high": 0.03662, "low": 0.03633, "close": 0.03639, "volume": 6945805.3, "close_time": 1748102399999, "quote_volume": 253305.070301, "trades": 1387, "taker_buy_base": 3250026.2, "taker_buy_quote": 118623.48891 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.03637, "high": 0.0364, "low": 0.03627, "close": 0.03633, "volume": 2176098.2, "close_time": 1748116799999, "quote_volume": 79048.33656, "trades": 640, "taker_buy_base": 930161.4, "taker_buy_quote": 33792.547411 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.03633, "high": 0.03634, "low": 0.0361, "close": 0.03613, "volume": 3645106.1, "close_time": 1748131199999, "quote_volume": 131918.778964, "trades": 916, "taker_buy_base": 1329823.2, "taker_buy_quote": 48133.362527 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.03614, "high": 0.0362, "low": 0.03529, "close": 0.03578, "volume": 24162519.3, "close_time": 1748145599999, "quote_volume": 862701.938031, "trades": 3921, "taker_buy_base": 8085182.6, "taker_buy_quote": 288603.538221 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.03578, "high": 0.03608, "low": 0.03574, "close": 0.03595, "volume": 5859713.4, "close_time": 1748159999999, "quote_volume": 210409.27418, "trades": 1181, "taker_buy_base": 3229567.3, "taker_buy_quote": 116015.922991 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.03595, "high": 0.03595, "low": 0.03558, "close": 0.03584, "volume": 9379190.7, "close_time": 1748174399999, "quote_volume": 335148.682804, "trades": 1990, "taker_buy_base": 2931130.5, "taker_buy_quote": 104806.608184 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.03583, "high": 0.036, "low": 0.03545, "close": 0.03566, "volume": 7645906.7, "close_time": 1748188799999, "quote_volume": 273180.086146, "trades": 1664, "taker_buy_base": 3393085.7, "taker_buy_quote": 121350.802096 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.03564, "high": 0.03586, "low": 0.03556, "close": 0.03581, "volume": 3330483.8, "close_time": 1748203199999, "quote_volume": 118955.253338, "trades": 1112, "taker_buy_base": 2260199.7, "taker_buy_quote": 80778.65578 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.03581, "high": 0.03621, "low": 0.03569, "close": 0.03618, "volume": 7466136.7, "close_time": 1748217599999, "quote_volume": 268308.677045, "trades": 2358, "taker_buy_base": 5416919.8, "taker_buy_quote": 194827.569787 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.03617, "high": 0.03624, "low": 0.03528, "close": 0.03544, "volume": 43143785.8, "close_time": 1748231999999, "quote_volume": 1536304.351237, "trades": 4147, "taker_buy_base": 14259143.3, "taker_buy_quote": 508045.210476 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.03545, "high": 0.03552, "low": 0.03488, "close": 0.03539, "volume": 24181727.2, "close_time": 1748246399999, "quote_volume": 850500.944642, "trades": 2660, "taker_buy_base": 11403837.4, "taker_buy_quote": 401328.157088 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.03539, "high": 0.03553, "low": 0.03521, "close": 0.03539, "volume": 7892827.4, "close_time": 1748260799999, "quote_volume": 278936.059347, "trades": 1576, "taker_buy_base": 3577925.5, "taker_buy_quote": 126566.837986 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.0354, "high": 0.03573, "low": 0.03533, "close": 0.03564, "volume": 12175059.8, "close_time": 1748275199999, "quote_volume": 432836.087707, "trades": 2315, "taker_buy_base": 5244949.6, "taker_buy_quote": 186482.390863 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.03564, "high": 0.03566, "low": 0.03526, "close": 0.03546, "volume": 6224405.3, "close_time": 1748289599999, "quote_volume": 220376.571038, "trades": 1276, "taker_buy_base": 2490018.4, "taker_buy_quote": 88163.753335 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.03545, "high": 0.03571, "low": 0.03545, "close": 0.03559, "volume": 3678825.2, "close_time": 1748303999999, "quote_volume": 130921.385454, "trades": 926, "taker_buy_base": 2218504.1, "taker_buy_quote": 78972.084765 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.03558, "high": 0.0356, "low": 0.03508, "close": 0.03545, "volume": 11289141.4, "close_time": 1748318399999, "quote_volume": 398861.78559, "trades": 2300, "taker_buy_base": 4015411.2, "taker_buy_quote": 141922.893 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.03544, "high": 0.03571, "low": 0.03541, "close": 0.03565, "volume": 6385266.1, "close_time": 1748332799999, "quote_volume": 226887.619832, "trades": 1744, "taker_buy_base": 3249053.9, "taker_buy_quote": 115532.581331 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.03566, "high": 0.03589, "low": 0.03565, "close": 0.03587, "volume": 4284556.7, "close_time": 1748347199999, "quote_volume": 153325.784558, "trades": 1370, "taker_buy_base": 3001183.9, "taker_buy_quote": 107433.597978 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.03586, "high": 0.03588, "low": 0.03542, "close": 0.0357, "volume": 8431923.3, "close_time": 1748361599999, "quote_volume": 300709.688952, "trades": 2127, "taker_buy_base": 4833119.5, "taker_buy_quote": 172499.25128 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.0357, "high": 0.03586, "low": 0.03564, "close": 0.03573, "volume": 4386738.5, "close_time": 1748375999999, "quote_volume": 156811.627464, "trades": 1411, "taker_buy_base": 2142634.0, "taker_buy_quote": 76626.362799 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.03573, "high": 0.03591, "low": 0.03572, "close": 0.03588, "volume": 3404404.2, "close_time": 1748390399999, "quote_volume": 121931.847418, "trades": 1136, "taker_buy_base": 1670697.3, "taker_buy_quote": 59862.172996 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.03588, "high": 0.036, "low": 0.03575, "close": 0.03591, "volume": 7116543.4, "close_time": 1748404799999, "quote_volume": 255244.57082, "trades": 2006, "taker_buy_base": 2615945.2, "taker_buy_quote": 93884.52991 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.03592, "high": 0.03594, "low": 0.03545, "close": 0.03568, "volume": 5811939.4, "close_time": 1748419199999, "quote_volume": 207285.886329, "trades": 1425, "taker_buy_base": 1964133.8, "taker_buy_quote": 70035.675676 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.03568, "high": 0.03575, "low": 0.035, "close": 0.03531, "volume": 17742124.6, "close_time": 1748433599999, "quote_volume": 625759.722097, "trades": 4142, "taker_buy_base": 5455040.8, "taker_buy_quote": 192604.719226 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.03533, "high": 0.03543, "low": 0.03495, "close": 0.03496, "volume": 10809984.1, "close_time": 1748447999999, "quote_volume": 380045.919957, "trades": 3683, "taker_buy_base": 4499009.9, "taker_buy_quote": 158385.0423 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.03496, "high": 0.03516, "low": 0.03481, "close": 0.03484, "volume": 7768387.5, "close_time": 1748462399999, "quote_volume": 271796.520579, "trades": 2782, "taker_buy_base": 2818854.6, "taker_buy_quote": 98768.996091 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.03483, "high": 0.03501, "low": 0.03479, "close": 0.03498, "volume": 5091601.0, "close_time": 1748476799999, "quote_volume": 177694.724779, "trades": 2485, "taker_buy_base": 3081256.2, "taker_buy_quote": 107589.69348 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.03498, "high": 0.03519, "low": 0.03476, "close": 0.03501, "volume": 7825667.8, "close_time": 1748491199999, "quote_volume": 273687.989912, "trades": 2075, "taker_buy_base": 4600469.4, "taker_buy_quote": 161007.670754 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.03504, "high": 0.03509, "low": 0.03465, "close": 0.03499, "volume": 8699923.4, "close_time": 1748505599999, "quote_volume": 303053.047901, "trades": 2386, "taker_buy_base": 3128692.7, "taker_buy_quote": 109063.526601 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.03499, "high": 0.03529, "low": 0.03495, "close": 0.03527, "volume": 9401567.9, "close_time": 1748519999999, "quote_volume": 329998.145613, "trades": 2302, "taker_buy_base": 5046985.4, "taker_buy_quote": 177275.560721 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.03527, "high": 0.03536, "low": 0.03482, "close": 0.03492, "volume": 12447757.7, "close_time": 1748534399999, "quote_volume": 436303.645463, "trades": 2688, "taker_buy_base": 5044555.9, "taker_buy_quote": 176994.91583 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.03492, "high": 0.03503, "low": 0.03475, "close": 0.0348, "volume": 5123742.8, "close_time": 1748548799999, "quote_volume": 178813.650529, "trades": 1275, "taker_buy_base": 1871177.5, "taker_buy_quote": 65365.378689 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.03479, "high": 0.03487, "low": 0.03454, "close": 0.03464, "volume": 4091921.0, "close_time": 1748563199999, "quote_volume": 142019.459331, "trades": 1407, "taker_buy_base": 1180552.2, "taker_buy_quote": 41044.329497 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.03465, "high": 0.03484, "low": 0.034, "close": 0.03422, "volume": 20152948.4, "close_time": 1748577599999, "quote_volume": 692100.531922, "trades": 3608, "taker_buy_base": 6774518.8, "taker_buy_quote": 232700.999776 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.03421, "high": 0.03434, "low": 0.03388, "close": 0.03392, "volume": 11157972.9, "close_time": 1748591999999, "quote_volume": 380120.106946, "trades": 2214, "taker_buy_base": 4530632.6, "taker_buy_quote": 154546.821281 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.03391, "high": 0.03404, "low": 0.03377, "close": 0.03397, "volume": 12610764.3, "close_time": 1748606399999, "quote_volume": 427191.829495, "trades": 2468, "taker_buy_base": 4197759.8, "taker_buy_quote": 142323.022495 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.03398, "high": 0.034, "low": 0.03373, "close": 0.03387, "volume": 13487327.8, "close_time": 1748620799999, "quote_volume": 456631.158841, "trades": 2407, "taker_buy_base": 4630130.2, "taker_buy_quote": 156808.956751 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.03386, "high": 0.03386, "low": 0.03302, "close": 0.03347, "volume": 23863953.3, "close_time": 1748635199999, "quote_volume": 795532.06328, "trades": 4166, "taker_buy_base": 7515609.3, "taker_buy_quote": 250342.300014 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.03346, "high": 0.03359, "low": 0.03283, "close": 0.03291, "volume": 18802943.4, "close_time": 1748649599999, "quote_volume": 623708.890909, "trades": 3131, "taker_buy_base": 7435455.4, "taker_buy_quote": 246662.461307 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0329, "high": 0.03293, "low": 0.03201, "close": 0.03238, "volume": 42945254.2, "close_time": 1748663999999, "quote_volume": 1389359.642424, "trades": 7393, "taker_buy_base": 14777628.4, "taker_buy_quote": 477723.074313 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.03237, "high": 0.03265, "low": 0.03231, "close": 0.03263, "volume": 5316903.6, "close_time": 1748678399999, "quote_volume": 172908.307929, "trades": 1797, "taker_buy_base": 3264333.2, "taker_buy_quote": 106177.403627 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.03261, "high": 0.03263, "low": 0.03235, "close": 0.03244, "volume": 8405976.7, "close_time": 1748692799999, "quote_volume": 272996.496982, "trades": 977, "taker_buy_base": 2448303.7, "taker_buy_quote": 79551.389616 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.03243, "high": 0.03274, "low": 0.03243, "close": 0.0326, "volume": 8743298.0, "close_time": 1748707199999, "quote_volume": 285387.164557, "trades": 1618, "taker_buy_base": 6293111.5, "taker_buy_quote": 205437.855708 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.03259, "high": 0.03265, "low": 0.03247, "close": 0.03263, "volume": 3513188.6, "close_time": 1748721599999, "quote_volume": 114406.515887, "trades": 778, "taker_buy_base": 2235317.9, "taker_buy_quote": 72811.338034 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.03263, "high": 0.03269, "low": 0.03251, "close": 0.03257, "volume": 2658022.1, "close_time": 1748735999999, "quote_volume": 86678.656848, "trades": 500, "taker_buy_base": 1724745.5, "taker_buy_quote": 56262.950106 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.03257, "high": 0.03266, "low": 0.03245, "close": 0.03264, "volume": 4237271.8, "close_time": 1748750399999, "quote_volume": 137958.647044, "trades": 764, "taker_buy_base": 2204911.6, "taker_buy_quote": 71827.516267 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.03264, "high": 0.03282, "low": 0.03262, "close": 0.03278, "volume": 2810130.1, "close_time": 1748764799999, "quote_volume": 92045.108411, "trades": 798, "taker_buy_base": 1794980.6, "taker_buy_quote": 58789.916848 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.03278, "high": 0.03278, "low": 0.03242, "close": 0.03272, "volume": 7804286.3, "close_time": 1748779199999, "quote_volume": 254390.356388, "trades": 971, "taker_buy_base": 2626206.9, "taker_buy_quote": 85687.986217 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.03272, "high": 0.03288, "low": 0.03262, "close": 0.03286, "volume": 5757556.6, "close_time": 1748793599999, "quote_volume": 188723.966576, "trades": 1550, "taker_buy_base": 3779752.1, "taker_buy_quote": 123946.136916 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.03287, "high": 0.03305, "low": 0.03283, "close": 0.03304, "volume": 6427140.3, "close_time": 1748807999999, "quote_volume": 211827.864721, "trades": 2054, "taker_buy_base": 4224757.5, "taker_buy_quote": 139258.491466 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.03303, "high": 0.03322, "low": 0.03299, "close": 0.0332, "volume": 2324978.3, "close_time": 1748822399999, "quote_volume": 76992.247904, "trades": 787, "taker_buy_base": 1628770.6, "taker_buy_quote": 53953.945991 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0332, "high": 0.0333, "low": 0.03311, "close": 0.03316, "volume": 3625704.3, "close_time": 1748836799999, "quote_volume": 120425.101089, "trades": 1328, "taker_buy_base": 1652161.2, "taker_buy_quote": 54909.522815 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.03316, "high": 0.03341, "low": 0.03316, "close": 0.03329, "volume": 5085991.4, "close_time": 1748851199999, "quote_volume": 169504.584753, "trades": 2102, "taker_buy_base": 3933863.9, "taker_buy_quote": 131132.00953 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.03329, "high": 0.03334, "low": 0.03303, "close": 0.03304, "volume": 4713841.9, "close_time": 1748865599999, "quote_volume": 156311.73521, "trades": 988, "taker_buy_base": 1751731.0, "taker_buy_quote": 58110.36662 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.03306, "high": 0.03318, "low": 0.03298, "close": 0.03306, "volume": 4542459.0, "close_time": 1748879999999, "quote_volume": 150241.903572, "trades": 1292, "taker_buy_base": 2911090.6, "taker_buy_quote": 96321.048509 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.03305, "high": 0.03312, "low": 0.03294, "close": 0.03299, "volume": 3572574.9, "close_time": 1748894399999, "quote_volume": 117969.396349, "trades": 1014, "taker_buy_base": 1676860.0, "taker_buy_quote": 55392.52505 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.03301, "high": 0.03336, "low": 0.03301, "close": 0.03329, "volume": 4233660.8, "close_time": 1748908799999, "quote_volume": 140590.252443, "trades": 1336, "taker_buy_base": 3304919.3, "taker_buy_quote": 109740.434091 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0333, "high": 0.03366, "low": 0.03328, "close": 0.03365, "volume": 12458583.8, "close_time": 1748923199999, "quote_volume": 417434.870666, "trades": 2064, "taker_buy_base": 9895807.7, "taker_buy_quote": 331557.868537 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.03363, "high": 0.03737, "low": 0.02886, "close": 0.03413, "volume": 238702731.0, "close_time": 1748937599999, "quote_volume": 8155768.960641, "trades": 47133, "taker_buy_base": 116857236.7, "taker_buy_quote": 4005148.898552 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.03413, "high": 0.03419, "low": 0.03401, "close": 0.03415, "volume": 10600478.3, "close_time": 1748951999999, "quote_volume": 361478.235891, "trades": 3263, "taker_buy_base": 4478030.8, "taker_buy_quote": 152779.320276 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.03415, "high": 0.03433, "low": 0.03402, "close": 0.03427, "volume": 14599474.7, "close_time": 1748966399999, "quote_volume": 498953.893517, "trades": 3593, "taker_buy_base": 7413139.5, "taker_buy_quote": 253530.692635 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.03426, "high": 0.03437, "low": 0.03419, "close": 0.03434, "volume": 7346791.7, "close_time": 1748980799999, "quote_volume": 251828.187528, "trades": 2739, "taker_buy_base": 4112870.2, "taker_buy_quote": 141028.988474 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.03433, "high": 0.03436, "low": 0.03385, "close": 0.03392, "volume": 13704022.7, "close_time": 1748995199999, "quote_volume": 466740.362894, "trades": 1924, "taker_buy_base": 4424706.7, "taker_buy_quote": 150765.877813 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.03391, "high": 0.03403, "low": 0.03325, "close": 0.03327, "volume": 21652643.2, "close_time": 1749009599999, "quote_volume": 728266.136109, "trades": 3879, "taker_buy_base": 5735051.1, "taker_buy_quote": 193103.690194 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.03327, "high": 0.0333, "low": 0.03272, "close": 0.03306, "volume": 24799960.6, "close_time": 1749023999999, "quote_volume": 818296.119908, "trades": 3138, "taker_buy_base": 8369393.1, "taker_buy_quote": 276637.937321 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.03305, "high": 0.03311, "low": 0.03274, "close": 0.03284, "volume": 15936591.7, "close_time": 1749038399999, "quote_volume": 524915.198143, "trades": 2552, "taker_buy_base": 3899097.7, "taker_buy_quote": 128431.522759 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.03285, "high": 0.03311, "low": 0.03265, "close": 0.03306, "volume": 8791116.7, "close_time": 1749052799999, "quote_volume": 289149.270463, "trades": 2349, "taker_buy_base": 5473648.3, "taker_buy_quote": 180252.773579 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.03307, "high": 0.03332, "low": 0.03299, "close": 0.03322, "volume": 6619316.6, "close_time": 1749067199999, "quote_volume": 219715.234963, "trades": 2271, "taker_buy_base": 4486785.1, "taker_buy_quote": 148959.621081 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.03321, "high": 0.03322, "low": 0.03304, "close": 0.03317, "volume": 4553256.6, "close_time": 1749081599999, "quote_volume": 150827.697957, "trades": 992, "taker_buy_base": 2152248.9, "taker_buy_quote": 71291.361571 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03317, "high": 0.0333, "low": 0.03281, "close": 0.03298, "volume": 8830661.1, "close_time": 1749095999999, "quote_volume": 292047.176155, "trades": 1412, "taker_buy_base": 3705252.0, "taker_buy_quote": 122607.604326 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.03298, "high": 0.03321, "low": 0.03294, "close": 0.03315, "volume": 6966904.2, "close_time": 1749110399999, "quote_volume": 230476.861485, "trades": 1650, "taker_buy_base": 3888144.5, "taker_buy_quote": 128660.376193 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.03315, "high": 0.03321, "low": 0.03278, "close": 0.03304, "volume": 11727746.5, "close_time": 1749124799999, "quote_volume": 387086.733841, "trades": 1610, "taker_buy_base": 5390810.9, "taker_buy_quote": 178038.397988 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.03306, "high": 0.03336, "low": 0.03301, "close": 0.0333, "volume": 9920210.1, "close_time": 1749139199999, "quote_volume": 329248.393792, "trades": 2057, "taker_buy_base": 6359789.8, "taker_buy_quote": 211120.649641 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0333, "high": 0.03331, "low": 0.03278, "close": 0.03299, "volume": 11638568.3, "close_time": 1749153599999, "quote_volume": 384907.228072, "trades": 1862, "taker_buy_base": 3955938.6, "taker_buy_quote": 130899.44456 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.033, "high": 0.03379, "low": 0.03237, "close": 0.03369, "volume": 57335207.6, "close_time": 1749167999999, "quote_volume": 1898400.935703, "trades": 6926, "taker_buy_base": 32511272.8, "taker_buy_quote": 1077448.228018 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.03369, "high": 0.03376, "low": 0.03323, "close": 0.03343, "volume": 20440738.0, "close_time": 1749182399999, "quote_volume": 683722.998084, "trades": 2363, "taker_buy_base": 12009681.6, "taker_buy_quote": 401737.04749 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.03342, "high": 0.03358, "low": 0.03334, "close": 0.03355, "volume": 5776275.9, "close_time": 1749196799999, "quote_volume": 193282.764022, "trades": 769, "taker_buy_base": 3856256.0, "taker_buy_quote": 129121.646685 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.03355, "high": 0.03378, "low": 0.03327, "close": 0.03365, "volume": 10474806.7, "close_time": 1749211199999, "quote_volume": 351319.38327, "trades": 2365, "taker_buy_base": 6851534.3, "taker_buy_quote": 229765.793313 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.03365, "high": 0.03384, "low": 0.03357, "close": 0.03376, "volume": 6466791.1, "close_time": 1749225599999, "quote_volume": 218086.492523, "trades": 1490, "taker_buy_base": 3193421.6, "taker_buy_quote": 107773.525415 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.03377, "high": 0.03382, "low": 0.03347, "close": 0.03362, "volume": 7672693.0, "close_time": 1749239999999, "quote_volume": 258261.936554, "trades": 1251, "taker_buy_base": 4614100.5, "taker_buy_quote": 155444.135773 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.03363, "high": 0.03376, "low": 0.03341, "close": 0.03373, "volume": 5898214.8, "close_time": 1749254399999, "quote_volume": 198045.233244, "trades": 1555, "taker_buy_base": 2455612.0, "taker_buy_quote": 82496.87962 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.03373, "high": 0.03394, "low": 0.03365, "close": 0.03387, "volume": 5521980.3, "close_time": 1749268799999, "quote_volume": 186652.559562, "trades": 800, "taker_buy_base": 2915393.7, "taker_buy_quote": 98646.367723 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.03387, "high": 0.03388, "low": 0.03344, "close": 0.0336, "volume": 12275380.1, "close_time": 1749283199999, "quote_volume": 412756.168203, "trades": 1697, "taker_buy_base": 3957642.1, "taker_buy_quote": 133098.182442 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.03362, "high": 0.03374, "low": 0.03362, "close": 0.03369, "volume": 3006880.3, "close_time": 1749297599999, "quote_volume": 101216.824956, "trades": 594, "taker_buy_base": 841958.2, "taker_buy_quote": 28354.785002 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.03374, "high": 0.03377, "low": 0.03359, "close": 0.03376, "volume": 2492770.0, "close_time": 1749311999999, "quote_volume": 83983.349435, "trades": 585, "taker_buy_base": 781579.4, "taker_buy_quote": 26350.59649 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.03376, "high": 0.03409, "low": 0.03375, "close": 0.03403, "volume": 4416230.7, "close_time": 1749326399999, "quote_volume": 150029.446505, "trades": 799, "taker_buy_base": 1795166.8, "taker_buy_quote": 60941.512441 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.03403, "high": 0.0343, "low": 0.03399, "close": 0.03429, "volume": 8498986.9, "close_time": 1749340799999, "quote_volume": 290178.712461, "trades": 1387, "taker_buy_base": 4865636.5, "taker_buy_quote": 166171.61228 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0343, "high": 0.03437, "low": 0.03413, "close": 0.0343, "volume": 4112832.2, "close_time": 1749355199999, "quote_volume": 140816.772119, "trades": 620, "taker_buy_base": 1600992.2, "taker_buy_quote": 54861.473372 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0343, "high": 0.0347, "low": 0.03421, "close": 0.03432, "volume": 12112060.8, "close_time": 1749369599999, "quote_volume": 417595.63283, "trades": 1174, "taker_buy_base": 7319089.0, "taker_buy_quote": 252551.568539 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.03432, "high": 0.03459, "low": 0.03432, "close": 0.03444, "volume": 6579823.6, "close_time": 1749383999999, "quote_volume": 226890.240648, "trades": 1089, "taker_buy_base": 3955165.1, "taker_buy_quote": 136416.639685 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.03445, "high": 0.03455, "low": 0.03438, "close": 0.03449, "volume": 2246023.2, "close_time": 1749398399999, "quote_volume": 77434.915646, "trades": 485, "taker_buy_base": 1291381.2, "taker_buy_quote": 44537.452995 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.03452, "high": 0.03452, "low": 0.03402, "close": 0.03411, "volume": 13008082.6, "close_time": 1749412799999, "quote_volume": 446076.57688, "trades": 2388, "taker_buy_base": 5366929.8, "taker_buy_quote": 184347.303838 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.03411, "high": 0.03412, "low": 0.03389, "close": 0.03399, "volume": 2405464.5, "close_time": 1749427199999, "quote_volume": 81786.679781, "trades": 453, "taker_buy_base": 941609.0, "taker_buy_quote": 32011.429135 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.03401, "high": 0.0342, "low": 0.03395, "close": 0.03412, "volume": 3124651.2, "close_time": 1749441599999, "quote_volume": 106509.389859, "trades": 668, "taker_buy_base": 1557285.2, "taker_buy_quote": 53085.390418 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.03412, "high": 0.03427, "low": 0.03399, "close": 0.03403, "volume": 3624651.8, "close_time": 1749455999999, "quote_volume": 123759.963299, "trades": 1121, "taker_buy_base": 1306350.8, "taker_buy_quote": 44626.0186 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.03402, "high": 0.03409, "low": 0.03377, "close": 0.03384, "volume": 7217734.9, "close_time": 1749470399999, "quote_volume": 244837.240465, "trades": 1588, "taker_buy_base": 2451981.6, "taker_buy_quote": 83146.838046 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.03385, "high": 0.03387, "low": 0.03346, "close": 0.0336, "volume": 15703801.0, "close_time": 1749484799999, "quote_volume": 528323.252995, "trades": 2406, "taker_buy_base": 6211666.2, "taker_buy_quote": 208936.178588 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0336, "high": 0.0341, "low": 0.03346, "close": 0.03403, "volume": 9022011.6, "close_time": 1749499199999, "quote_volume": 304614.826996, "trades": 1512, "taker_buy_base": 5438321.1, "taker_buy_quote": 183874.420039 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.03403, "high": 0.03434, "low": 0.03398, "close": 0.03424, "volume": 7070127.8, "close_time": 1749513599999, "quote_volume": 241592.289158, "trades": 1276, "taker_buy_base": 3931118.7, "taker_buy_quote": 134409.797458 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.03424, "high": 0.03437, "low": 0.03385, "close": 0.03416, "volume": 13753093.9, "close_time": 1749527999999, "quote_volume": 469167.536988, "trades": 1809, "taker_buy_base": 6385402.1, "taker_buy_quote": 218089.310242 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.03415, "high": 0.03415, "low": 0.03388, "close": 0.03393, "volume": 6239524.2, "close_time": 1749542399999, "quote_volume": 212116.850994, "trades": 962, "taker_buy_base": 2071293.7, "taker_buy_quote": 70413.115989 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.03392, "high": 0.03466, "low": 0.03386, "close": 0.03463, "volume": 15642901.7, "close_time": 1749556799999, "quote_volume": 535922.532074, "trades": 1890, "taker_buy_base": 10921820.6, "taker_buy_quote": 374676.473769 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.03463, "high": 0.03512, "low": 0.0346, "close": 0.03495, "volume": 18815933.3, "close_time": 1749571199999, "quote_volume": 656751.587905, "trades": 2353, "taker_buy_base": 10917925.5, "taker_buy_quote": 381123.676364 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.03495, "high": 0.03511, "low": 0.03481, "close": 0.03492, "volume": 8904558.9, "close_time": 1749585599999, "quote_volume": 311456.062033, "trades": 1121, "taker_buy_base": 4979962.1, "taker_buy_quote": 174248.60176 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.03493, "high": 0.03521, "low": 0.03483, "close": 0.03521, "volume": 7528450.2, "close_time": 1749599999999, "quote_volume": 263439.780026, "trades": 1321, "taker_buy_base": 5195084.4, "taker_buy_quote": 181872.963946 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.03521, "high": 0.03521, "low": 0.03462, "close": 0.03481, "volume": 10245158.8, "close_time": 1749614399999, "quote_volume": 357124.701062, "trades": 1355, "taker_buy_base": 3667783.4, "taker_buy_quote": 128085.527492 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.03482, "high": 0.03501, "low": 0.03479, "close": 0.035, "volume": 4934202.5, "close_time": 1749628799999, "quote_volume": 172223.74937, "trades": 800, "taker_buy_base": 3298021.1, "taker_buy_quote": 115134.512457 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.03501, "high": 0.03565, "low": 0.035, "close": 0.03561, "volume": 29579841.2, "close_time": 1749643199999, "quote_volume": 1046204.168935, "trades": 2880, "taker_buy_base": 17654829.2, "taker_buy_quote": 624355.077061 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.03563, "high": 0.03573, "low": 0.0353, "close": 0.03541, "volume": 16527167.8, "close_time": 1749657599999, "quote_volume": 586419.149659, "trades": 2118, "taker_buy_base": 7452578.0, "taker_buy_quote": 264576.109945 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0354, "high": 0.03541, "low": 0.03442, "close": 0.03443, "volume": 13664681.0, "close_time": 1749671999999, "quote_volume": 474954.663714, "trades": 2099, "taker_buy_base": 5627198.3, "taker_buy_quote": 195475.724818 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.03447, "high": 0.03447, "low": 0.034, "close": 0.03417, "volume": 7574343.1, "close_time": 1749686399999, "quote_volume": 258754.466831, "trades": 1153, "taker_buy_base": 2688920.8, "taker_buy_quote": 91874.519841 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.03417, "high": 0.0342, "low": 0.03339, "close": 0.03357, "volume": 19669641.6, "close_time": 1749700799999, "quote_volume": 665898.7589, "trades": 2234, "taker_buy_base": 7287484.0, "taker_buy_quote": 246989.160935 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.03358, "high": 0.03374, "low": 0.0334, "close": 0.03362, "volume": 7331151.0, "close_time": 1749715199999, "quote_volume": 246156.684074, "trades": 1082, "taker_buy_base": 2734153.5, "taker_buy_quote": 91863.098018 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.03363, "high": 0.03379, "low": 0.03307, "close": 0.0331, "volume": 10595008.8, "close_time": 1749729599999, "quote_volume": 354278.645798, "trades": 1356, "taker_buy_base": 2544051.7, "taker_buy_quote": 85391.188628 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.03311, "high": 0.03392, "low": 0.03308, "close": 0.03319, "volume": 26241093.0, "close_time": 1749743999999, "quote_volume": 876102.522019, "trades": 2726, "taker_buy_base": 12920440.0, "taker_buy_quote": 431492.93176 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.03318, "high": 0.0334, "low": 0.03286, "close": 0.03291, "volume": 8225911.7, "close_time": 1749758399999, "quote_volume": 272847.030538, "trades": 1240, "taker_buy_base": 2997623.2, "taker_buy_quote": 99596.201286 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.03291, "high": 0.03295, "low": 0.0327, "close": 0.03288, "volume": 7080063.7, "close_time": 1749772799999, "quote_volume": 232397.080171, "trades": 1148, "taker_buy_base": 3040210.5, "taker_buy_quote": 99826.443602 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.03287, "high": 0.03288, "low": 0.0319, "close": 0.03245, "volume": 40030609.2, "close_time": 1749787199999, "quote_volume": 1290784.860785, "trades": 5402, "taker_buy_base": 16056100.6, "taker_buy_quote": 517389.366453 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.03245, "high": 0.03274, "low": 0.03233, "close": 0.03271, "volume": 14640625.3, "close_time": 1749801599999, "quote_volume": 475811.477206, "trades": 2095, "taker_buy_base": 7280641.0, "taker_buy_quote": 236732.212466 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0327, "high": 0.03279, "low": 0.03246, "close": 0.03263, "volume": 6402490.3, "close_time": 1749815999999, "quote_volume": 208882.944987, "trades": 1192, "taker_buy_base": 3149611.5, "taker_buy_quote": 102801.044764 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.03265, "high": 0.03273, "low": 0.03232, "close": 0.03238, "volume": 8481748.8, "close_time": 1749830399999, "quote_volume": 275878.215041, "trades": 1401, "taker_buy_base": 4827111.5, "taker_buy_quote": 157068.552685 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.03237, "high": 0.03245, "low": 0.03224, "close": 0.03241, "volume": 4741148.1, "close_time": 1749844799999, "quote_volume": 153410.892374, "trades": 951, "taker_buy_base": 2860005.5, "taker_buy_quote": 92575.944922 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.03241, "high": 0.0326, "low": 0.03238, "close": 0.03256, "volume": 2704649.7, "close_time": 1749859199999, "quote_volume": 87921.998211, "trades": 693, "taker_buy_base": 2145126.6, "taker_buy_quote": 69733.136498 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.03256, "high": 0.03263, "low": 0.03239, "close": 0.03263, "volume": 5073569.3, "close_time": 1749873599999, "quote_volume": 164982.42488, "trades": 1719, "taker_buy_base": 2126751.8, "taker_buy_quote": 69194.229228 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.03262, "high": 0.03274, "low": 0.03232, "close": 0.03252, "volume": 7556796.0, "close_time": 1749887999999, "quote_volume": 246279.976052, "trades": 1742, "taker_buy_base": 3490038.3, "taker_buy_quote": 113800.715453 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.03251, "high": 0.03255, "low": 0.03242, "close": 0.0325, "volume": 2835484.3, "close_time": 1749902399999, "quote_volume": 92087.350326, "trades": 1142, "taker_buy_base": 964859.6, "taker_buy_quote": 31347.682552 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0325, "high": 0.03252, "low": 0.03219, "close": 0.03226, "volume": 5473858.0, "close_time": 1749916799999, "quote_volume": 176893.612997, "trades": 1060, "taker_buy_base": 1485362.0, "taker_buy_quote": 47975.009214 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.03226, "high": 0.03241, "low": 0.03203, "close": 0.03216, "volume": 11790747.5, "close_time": 1749931199999, "quote_volume": 379588.759268, "trades": 1375, "taker_buy_base": 4126634.8, "taker_buy_quote": 133001.251624 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0322, "high": 0.03229, "low": 0.0321, "close": 0.03227, "volume": 3329707.4, "close_time": 1749945599999, "quote_volume": 107217.320925, "trades": 349, "taker_buy_base": 1727474.4, "taker_buy_quote": 55633.608857 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.03227, "high": 0.0326, "low": 0.03227, "close": 0.03246, "volume": 5243906.5, "close_time": 1749959999999, "quote_volume": 169987.757943, "trades": 592, "taker_buy_base": 3784106.8, "taker_buy_quote": 122642.766861 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.03245, "high": 0.03256, "low": 0.03243, "close": 0.03249, "volume": 2426466.1, "close_time": 1749974399999, "quote_volume": 78857.301468, "trades": 490, "taker_buy_base": 1492141.5, "taker_buy_quote": 48504.652159 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.03249, "high": 0.03266, "low": 0.03247, "close": 0.03261, "volume": 2682217.9, "close_time": 1749988799999, "quote_volume": 87400.285644, "trades": 572, "taker_buy_base": 1603966.8, "taker_buy_quote": 52258.770117 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.03261, "high": 0.03266, "low": 0.03248, "close": 0.03254, "volume": 3500597.0, "close_time": 1750003199999, "quote_volume": 113990.274729, "trades": 661, "taker_buy_base": 1774863.5, "taker_buy_quote": 57812.057808 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.03254, "high": 0.03279, "low": 0.03249, "close": 0.03262, "volume": 4330194.5, "close_time": 1750017599999, "quote_volume": 141541.230978, "trades": 627, "taker_buy_base": 2767417.2, "taker_buy_quote": 90489.559172 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.03262, "high": 0.03271, "low": 0.03244, "close": 0.0327, "volume": 7218837.4, "close_time": 1750031999999, "quote_volume": 235066.397089, "trades": 872, "taker_buy_base": 3481810.2, "taker_buy_quote": 113480.080036 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0327, "high": 0.0328, "low": 0.03254, "close": 0.03259, "volume": 4567853.7, "close_time": 1750046399999, "quote_volume": 149364.952865, "trades": 613, "taker_buy_base": 2854407.7, "taker_buy_quote": 93358.74694 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.03259, "high": 0.03284, "low": 0.03255, "close": 0.03281, "volume": 4097519.2, "close_time": 1750060799999, "quote_volume": 133880.705301, "trades": 592, "taker_buy_base": 3304465.8, "taker_buy_quote": 107994.406086 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.03283, "high": 0.03284, "low": 0.03262, "close": 0.03267, "volume": 2491192.4, "close_time": 1750075199999, "quote_volume": 81546.424084, "trades": 404, "taker_buy_base": 1169785.9, "taker_buy_quote": 38318.439975 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.03266, "high": 0.03491, "low": 0.0326, "close": 0.03359, "volume": 83475800.3, "close_time": 1750089599999, "quote_volume": 2804366.568163, "trades": 8627, "taker_buy_base": 38271901.6, "taker_buy_quote": 1283146.535303 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.03362, "high": 0.03382, "low": 0.03331, "close": 0.03362, "volume": 15603679.5, "close_time": 1750103999999, "quote_volume": 523498.714345, "trades": 1473, "taker_buy_base": 8423456.4, "taker_buy_quote": 282545.366701 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.03362, "high": 0.03371, "low": 0.03304, "close": 0.03308, "volume": 12230094.1, "close_time": 1750118399999, "quote_volume": 408059.247125, "trades": 1485, "taker_buy_base": 5252887.2, "taker_buy_quote": 175513.416013 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03308, "high": 0.03317, "low": 0.03271, "close": 0.03314, "volume": 12249953.2, "close_time": 1750132799999, "quote_volume": 403282.357065, "trades": 1314, "taker_buy_base": 5879398.7, "taker_buy_quote": 193715.485614 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.03315, "high": 0.03352, "low": 0.03305, "close": 0.03344, "volume": 14475001.9, "close_time": 1750147199999, "quote_volume": 482456.074672, "trades": 1552, "taker_buy_base": 7389970.4, "taker_buy_quote": 246348.31992 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.03345, "high": 0.03384, "low": 0.03339, "close": 0.03378, "volume": 17969294.3, "close_time": 1750161599999, "quote_volume": 603803.941586, "trades": 2460, "taker_buy_base": 11185353.7, "taker_buy_quote": 375955.524541 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.03377, "high": 0.0339, "low": 0.03316, "close": 0.03336, "volume": 23225232.8, "close_time": 1750175999999, "quote_volume": 779687.431342, "trades": 2830, "taker_buy_base": 10396886.7, "taker_buy_quote": 349392.980173 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.03336, "high": 0.03338, "low": 0.033, "close": 0.03334, "volume": 10352970.7, "close_time": 1750190399999, "quote_volume": 343701.053395, "trades": 1478, "taker_buy_base": 5706790.5, "taker_buy_quote": 189572.299974 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.03334, "high": 0.03337, "low": 0.03298, "close": 0.03304, "volume": 7830413.9, "close_time": 1750204799999, "quote_volume": 259337.053543, "trades": 1087, "taker_buy_base": 2777293.5, "taker_buy_quote": 91978.867884 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03303, "high": 0.0331, "low": 0.03279, "close": 0.03306, "volume": 6717314.5, "close_time": 1750219199999, "quote_volume": 221340.393588, "trades": 836, "taker_buy_base": 2333584.8, "taker_buy_quote": 76949.463295 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.03307, "high": 0.03321, "low": 0.03292, "close": 0.03315, "volume": 6179180.9, "close_time": 1750233599999, "quote_volume": 204632.514829, "trades": 912, "taker_buy_base": 3251909.2, "taker_buy_quote": 107772.093107 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.03315, "high": 0.03319, "low": 0.03272, "close": 0.03275, "volume": 5840103.2, "close_time": 1750247999999, "quote_volume": 192407.752869, "trades": 708, "taker_buy_base": 2012740.3, "taker_buy_quote": 66375.245049 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.03273, "high": 0.03285, "low": 0.03241, "close": 0.03277, "volume": 9293604.5, "close_time": 1750262399999, "quote_volume": 303342.807276, "trades": 1521, "taker_buy_base": 4247211.3, "taker_buy_quote": 138745.070626 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.03275, "high": 0.03284, "low": 0.0326, "close": 0.0327, "volume": 6810707.8, "close_time": 1750276799999, "quote_volume": 222755.533961, "trades": 833, "taker_buy_base": 2630834.0, "taker_buy_quote": 86091.132068 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.03271, "high": 0.03297, "low": 0.03258, "close": 0.03291, "volume": 5221500.3, "close_time": 1750291199999, "quote_volume": 171508.896313, "trades": 696, "taker_buy_base": 3004003.9, "taker_buy_quote": 98739.270178 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03291, "high": 0.03296, "low": 0.03274, "close": 0.03292, "volume": 4583795.5, "close_time": 1750305599999, "quote_volume": 150540.763456, "trades": 563, "taker_buy_base": 1689433.8, "taker_buy_quote": 55543.537634 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.03293, "high": 0.03311, "low": 0.0329, "close": 0.03305, "volume": 2510419.4, "close_time": 1750319999999, "quote_volume": 82914.579715, "trades": 371, "taker_buy_base": 1749852.1, "taker_buy_quote": 57811.705346 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.03305, "high": 0.0332, "low": 0.03305, "close": 0.03314, "volume": 4048325.4, "close_time": 1750334399999, "quote_volume": 134140.503343, "trades": 491, "taker_buy_base": 2440213.7, "taker_buy_quote": 80868.380469 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.03315, "high": 0.03323, "low": 0.03301, "close": 0.03317, "volume": 4631037.0, "close_time": 1750348799999, "quote_volume": 153496.529999, "trades": 726, "taker_buy_base": 2712915.3, "taker_buy_quote": 89981.746436 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.03318, "high": 0.0334, "low": 0.03318, "close": 0.03339, "volume": 5299985.9, "close_time": 1750363199999, "quote_volume": 176312.431539, "trades": 735, "taker_buy_base": 4320697.8, "taker_buy_quote": 143730.944623 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.03337, "high": 0.03351, "low": 0.03325, "close": 0.03351, "volume": 4127582.1, "close_time": 1750377599999, "quote_volume": 137776.503717, "trades": 593, "taker_buy_base": 2983298.4, "taker_buy_quote": 99645.296972 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.03351, "high": 0.03378, "low": 0.03337, "close": 0.03371, "volume": 7810277.9, "close_time": 1750391999999, "quote_volume": 262336.238999, "trades": 1099, "taker_buy_base": 5695578.9, "taker_buy_quote": 191426.182811 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.03372, "high": 0.03376, "low": 0.03329, "close": 0.03352, "volume": 7877027.5, "close_time": 1750406399999, "quote_volume": 264196.762894, "trades": 1130, "taker_buy_base": 3503426.6, "taker_buy_quote": 117575.449232 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.03352, "high": 0.03375, "low": 0.03352, "close": 0.03368, "volume": 4296815.0, "close_time": 1750420799999, "quote_volume": 144588.912817, "trades": 640, "taker_buy_base": 3383504.6, "taker_buy_quote": 113862.136311 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.03369, "high": 0.03379, "low": 0.03352, "close": 0.03372, "volume": 6097989.2, "close_time": 1750435199999, "quote_volume": 205247.936715, "trades": 890, "taker_buy_base": 3162338.0, "taker_buy_quote": 106508.275891 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.03372, "high": 0.03377, "low": 0.0333, "close": 0.03372, "volume": 11254065.9, "close_time": 1750449599999, "quote_volume": 377702.28301, "trades": 1842, "taker_buy_base": 6379017.0, "taker_buy_quote": 214232.571143 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.03373, "high": 0.03382, "low": 0.03355, "close": 0.03371, "volume": 5747549.8, "close_time": 1750463999999, "quote_volume": 193761.669263, "trades": 734, "taker_buy_base": 3104464.2, "taker_buy_quote": 104716.291101 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03371, "high": 0.03372, "low": 0.03353, "close": 0.03365, "volume": 3268433.3, "close_time": 1750478399999, "quote_volume": 109907.279112, "trades": 673, "taker_buy_base": 1509990.8, "taker_buy_quote": 50804.516747 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.03366, "high": 0.03414, "low": 0.03365, "close": 0.03403, "volume": 8683688.6, "close_time": 1750492799999, "quote_volume": 294919.007262, "trades": 1688, "taker_buy_base": 6815604.5, "taker_buy_quote": 231453.31478 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.03402, "high": 0.03419, "low": 0.03389, "close": 0.03419, "volume": 4953550.0, "close_time": 1750507199999, "quote_volume": 168624.658988, "trades": 955, "taker_buy_base": 3150156.7, "taker_buy_quote": 107324.238747 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.03417, "high": 0.03434, "low": 0.03389, "close": 0.0342, "volume": 13506757.4, "close_time": 1750521599999, "quote_volume": 461239.156081, "trades": 2137, "taker_buy_base": 8707009.2, "taker_buy_quote": 297593.25367 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.03421, "high": 0.03455, "low": 0.03402, "close": 0.03415, "volume": 11209784.2, "close_time": 1750535999999, "quote_volume": 383891.617286, "trades": 1577, "taker_buy_base": 6551804.2, "taker_buy_quote": 224561.956625 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.03414, "high": 0.03444, "low": 0.03388, "close": 0.03414, "volume": 21114375.9, "close_time": 1750550399999, "quote_volume": 721093.89111, "trades": 2230, "taker_buy_base": 12659542.9, "taker_buy_quote": 432673.548338 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03413, "high": 0.03416, "low": 0.03345, "close": 0.03363, "volume": 28564919.9, "close_time": 1750564799999, "quote_volume": 964809.530416, "trades": 2733, "taker_buy_base": 9155356.3, "taker_buy_quote": 309315.775472 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.03363, "high": 0.03396, "low": 0.03342, "close": 0.03348, "volume": 21046957.5, "close_time": 1750579199999, "quote_volume": 709000.734346, "trades": 2215, "taker_buy_base": 8350417.6, "taker_buy_quote": 281849.81445 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.03348, "high": 0.03353, "low": 0.033, "close": 0.03333, "volume": 16300567.1, "close_time": 1750593599999, "quote_volume": 542853.033649, "trades": 1768, "taker_buy_base": 7330827.5, "taker_buy_quote": 244213.442008 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.03334, "high": 0.03336, "low": 0.03236, "close": 0.03254, "volume": 29753269.3, "close_time": 1750607999999, "quote_volume": 974062.053588, "trades": 3198, "taker_buy_base": 11978399.5, "taker_buy_quote": 391164.538946 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.03252, "high": 0.03255, "low": 0.03205, "close": 0.03228, "volume": 15374964.9, "close_time": 1750622399999, "quote_volume": 496117.838237, "trades": 2085, "taker_buy_base": 7690480.3, "taker_buy_quote": 247989.777484 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.03228, "high": 0.03364, "low": 0.03214, "close": 0.03344, "volume": 66984391.8, "close_time": 1750636799999, "quote_volume": 2200944.618841, "trades": 13087, "taker_buy_base": 47562264.4, "taker_buy_quote": 1559821.137808 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.03343, "high": 0.03383, "low": 0.0333, "close": 0.03376, "volume": 9670798.0, "close_time": 1750651199999, "quote_volume": 324405.126198, "trades": 1387, "taker_buy_base": 4627127.0, "taker_buy_quote": 155538.552487 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.03376, "high": 0.03388, "low": 0.03374, "close": 0.03386, "volume": 5513874.7, "close_time": 1750665599999, "quote_volume": 186430.050933, "trades": 1203, "taker_buy_base": 2520597.3, "taker_buy_quote": 85247.535313 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.03385, "high": 0.03392, "low": 0.03366, "close": 0.03389, "volume": 8222325.4, "close_time": 1750679999999, "quote_volume": 277869.542081, "trades": 1554, "taker_buy_base": 2997887.3, "taker_buy_quote": 101389.654343 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0339, "high": 0.03442, "low": 0.03389, "close": 0.03431, "volume": 16756800.0, "close_time": 1750694399999, "quote_volume": 572937.129913, "trades": 3888, "taker_buy_base": 10597294.6, "taker_buy_quote": 362196.168963 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.03432, "high": 0.03479, "low": 0.03356, "close": 0.03476, "volume": 27828111.8, "close_time": 1750708799999, "quote_volume": 951673.238803, "trades": 4538, "taker_buy_base": 16069599.5, "taker_buy_quote": 551531.022917 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.03477, "high": 0.0351, "low": 0.03474, "close": 0.03486, "volume": 10816918.0, "close_time": 1750723199999, "quote_volume": 377678.148618, "trades": 2743, "taker_buy_base": 6935053.4, "taker_buy_quote": 242147.883123 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03488, "high": 0.03516, "low": 0.03472, "close": 0.03475, "volume": 11754746.2, "close_time": 1750737599999, "quote_volume": 410748.858442, "trades": 2311, "taker_buy_base": 5770938.5, "taker_buy_quote": 201926.868941 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.03474, "high": 0.03509, "low": 0.03465, "close": 0.0347, "volume": 10083307.2, "close_time": 1750751999999, "quote_volume": 351431.124715, "trades": 2245, "taker_buy_base": 5436910.2, "taker_buy_quote": 189686.235563 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.03469, "high": 0.03473, "low": 0.0342, "close": 0.03431, "volume": 28251490.9, "close_time": 1750766399999, "quote_volume": 970921.732284, "trades": 7812, "taker_buy_base": 8465987.1, "taker_buy_quote": 291040.809232 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.03432, "high": 0.03575, "low": 0.03431, "close": 0.03446, "volume": 63707841.0, "close_time": 1750780799999, "quote_volume": 2231591.96946, "trades": 10468, "taker_buy_base": 33603269.6, "taker_buy_quote": 1178501.122391 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.03446, "high": 0.03567, "low": 0.03435, "close": 0.03546, "volume": 39359545.1, "close_time": 1750795199999, "quote_volume": 1381504.012696, "trades": 8281, "taker_buy_base": 27173782.5, "taker_buy_quote": 955178.052622 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0355, "high": 0.03563, "low": 0.03529, "close": 0.03544, "volume": 10461697.4, "close_time": 1750809599999, "quote_volume": 370556.071007, "trades": 1712, "taker_buy_base": 4754000.6, "taker_buy_quote": 168508.680215 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03543, "high": 0.03544, "low": 0.03496, "close": 0.03497, "volume": 7940011.6, "close_time": 1750823999999, "quote_volume": 279395.484942, "trades": 1760, "taker_buy_base": 3014560.7, "taker_buy_quote": 106215.738005 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.03497, "high": 0.0351, "low": 0.03488, "close": 0.03488, "volume": 7453865.4, "close_time": 1750838399999, "quote_volume": 260737.364516, "trades": 1270, "taker_buy_base": 2514213.4, "taker_buy_quote": 87972.060763 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.03488, "high": 0.03502, "low": 0.03438, "close": 0.0344, "volume": 20415887.0, "close_time": 1750852799999, "quote_volume": 708416.430399, "trades": 2630, "taker_buy_base": 7153289.1, "taker_buy_quote": 248805.338884 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0344, "high": 0.03441, "low": 0.03361, "close": 0.03362, "volume": 17584369.8, "close_time": 1750867199999, "quote_volume": 597737.620681, "trades": 3124, "taker_buy_base": 4485888.1, "taker_buy_quote": 152438.65198 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.03361, "high": 0.03365, "low": 0.03328, "close": 0.03333, "volume": 16048456.9, "close_time": 1750881599999, "quote_volume": 537032.187167, "trades": 2735, "taker_buy_base": 5200424.0, "taker_buy_quote": 174095.333103 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.03333, "high": 0.03358, "low": 0.03331, "close": 0.03345, "volume": 4104867.2, "close_time": 1750895999999, "quote_volume": 137298.356863, "trades": 775, "taker_buy_base": 2087452.2, "taker_buy_quote": 69843.75922 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03344, "high": 0.0337, "low": 0.03331, "close": 0.03365, "volume": 8882926.2, "close_time": 1750910399999, "quote_volume": 297709.71417, "trades": 1650, "taker_buy_base": 4767593.3, "taker_buy_quote": 159935.919678 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.03364, "high": 0.03365, "low": 0.03319, "close": 0.0333, "volume": 6455230.7, "close_time": 1750924799999, "quote_volume": 215649.922285, "trades": 1347, "taker_buy_base": 2408673.6, "taker_buy_quote": 80506.695349 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0333, "high": 0.03337, "low": 0.03312, "close": 0.03326, "volume": 6892578.9, "close_time": 1750939199999, "quote_volume": 229141.224398, "trades": 1179, "taker_buy_base": 2838244.0, "taker_buy_quote": 94426.399724 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.03327, "high": 0.03398, "low": 0.03298, "close": 0.03308, "volume": 41265776.6, "close_time": 1750953599999, "quote_volume": 1377177.363381, "trades": 6148, "taker_buy_base": 19877852.6, "taker_buy_quote": 664995.251002 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.03309, "high": 0.03325, "low": 0.03303, "close": 0.03311, "volume": 6027866.9, "close_time": 1750967999999, "quote_volume": 199756.638357, "trades": 1266, "taker_buy_base": 3425665.1, "taker_buy_quote": 113552.601753 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.03312, "high": 0.03323, "low": 0.03303, "close": 0.03317, "volume": 6888502.0, "close_time": 1750982399999, "quote_volume": 228175.957924, "trades": 1591, "taker_buy_base": 3631514.4, "taker_buy_quote": 120337.485729 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.03318, "high": 0.03339, "low": 0.03314, "close": 0.03328, "volume": 6518598.5, "close_time": 1750996799999, "quote_volume": 216859.008329, "trades": 1211, "taker_buy_base": 3997993.6, "taker_buy_quote": 133063.528297 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.03326, "high": 0.03329, "low": 0.03316, "close": 0.03321, "volume": 2960241.3, "close_time": 1751011199999, "quote_volume": 98328.887736, "trades": 1109, "taker_buy_base": 1503627.2, "taker_buy_quote": 49958.439546 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.03321, "high": 0.03337, "low": 0.03317, "close": 0.03337, "volume": 4507850.5, "close_time": 1751025599999, "quote_volume": 149964.521232, "trades": 1267, "taker_buy_base": 2744120.5, "taker_buy_quote": 91318.631582 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.03337, "high": 0.03343, "low": 0.03323, "close": 0.03339, "volume": 5575087.6, "close_time": 1751039999999, "quote_volume": 185750.142419, "trades": 1428, "taker_buy_base": 3083397.7, "taker_buy_quote": 102779.418685 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0334, "high": 0.03367, "low": 0.03335, "close": 0.03348, "volume": 5305797.3, "close_time": 1751054399999, "quote_volume": 177752.038561, "trades": 1026, "taker_buy_base": 3378976.4, "taker_buy_quote": 113251.188739 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.03349, "high": 0.03368, "low": 0.03349, "close": 0.03365, "volume": 4389806.8, "close_time": 1751068799999, "quote_volume": 147537.176128, "trades": 717, "taker_buy_base": 3018333.9, "taker_buy_quote": 101450.640589 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03366, "high": 0.03394, "low": 0.03353, "close": 0.03368, "volume": 16401373.0, "close_time": 1751083199999, "quote_volume": 553142.468376, "trades": 1875, "taker_buy_base": 10265749.1, "taker_buy_quote": 346244.856032 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.03369, "high": 0.03379, "low": 0.03357, "close": 0.03379, "volume": 3512641.5, "close_time": 1751097599999, "quote_volume": 118225.760488, "trades": 946, "taker_buy_base": 1629114.9, "taker_buy_quote": 54860.900681 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.03379, "high": 0.03391, "low": 0.03374, "close": 0.0339, "volume": 1860677.8, "close_time": 1751111999999, "quote_volume": 62926.767605, "trades": 482, "taker_buy_base": 1074412.6, "taker_buy_quote": 36347.694371 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.03392, "high": 0.03392, "low": 0.03376, "close": 0.03389, "volume": 4461685.4, "close_time": 1751126399999, "quote_volume": 150969.060497, "trades": 753, "taker_buy_base": 2520542.5, "taker_buy_quote": 85315.92192 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.03391, "high": 0.03394, "low": 0.03366, "close": 0.03376, "volume": 3980783.9, "close_time": 1751140799999, "quote_volume": 134460.439492, "trades": 698, "taker_buy_base": 1802498.8, "taker_buy_quote": 60915.98493 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.03378, "high": 0.03386, "low": 0.03373, "close": 0.03382, "volume": 2986308.0, "close_time": 1751155199999, "quote_volume": 100960.502264, "trades": 571, "taker_buy_base": 1840979.6, "taker_buy_quote": 62243.90523 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.03383, "high": 0.03383, "low": 0.03359, "close": 0.03376, "volume": 5346027.5, "close_time": 1751169599999, "quote_volume": 180077.817499, "trades": 805, "taker_buy_base": 2070449.0, "taker_buy_quote": 69807.732574 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.03376, "high": 0.03379, "low": 0.03371, "close": 0.03373, "volume": 1731872.9, "close_time": 1751183999999, "quote_volume": 58446.175366, "trades": 518, "taker_buy_base": 829517.9, "taker_buy_quote": 28004.637359 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.03372, "high": 0.03381, "low": 0.03361, "close": 0.03365, "volume": 6244870.1, "close_time": 1751198399999, "quote_volume": 210527.398155, "trades": 1313, "taker_buy_base": 2475428.0, "taker_buy_quote": 83487.343504 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.03364, "high": 0.03368, "low": 0.03356, "close": 0.03361, "volume": 1962602.1, "close_time": 1751212799999, "quote_volume": 65958.851162, "trades": 398, "taker_buy_base": 554421.7, "taker_buy_quote": 18642.614587 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0336, "high": 0.03368, "low": 0.03359, "close": 0.03367, "volume": 1490416.4, "close_time": 1751227199999, "quote_volume": 50129.081847, "trades": 322, "taker_buy_base": 647416.2, "taker_buy_quote": 21781.152015 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.03367, "high": 0.03394, "low": 0.0336, "close": 0.03393, "volume": 5035458.9, "close_time": 1751241599999, "quote_volume": 170297.315264, "trades": 832, "taker_buy_base": 3855258.1, "taker_buy_quote": 130402.862977 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03392, "high": 0.03407, "low": 0.03389, "close": 0.03402, "volume": 5119433.9, "close_time": 1751255999999, "quote_volume": 173934.723112, "trades": 770, "taker_buy_base": 3481036.3, "taker_buy_quote": 118300.933027 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.03401, "high": 0.03416, "low": 0.03387, "close": 0.03413, "volume": 5807929.3, "close_time": 1751270399999, "quote_volume": 197699.715976, "trades": 1020, "taker_buy_base": 3220855.7, "taker_buy_quote": 109720.14495 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.03413, "high": 0.03431, "low": 0.03405, "close": 0.03428, "volume": 7401492.7, "close_time": 1751284799999, "quote_volume": 253006.047871, "trades": 1228, "taker_buy_base": 5222078.6, "taker_buy_quote": 178562.167349 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.03428, "high": 0.03429, "low": 0.0339, "close": 0.03411, "volume": 11886008.1, "close_time": 1751299199999, "quote_volume": 404263.676511, "trades": 1600, "taker_buy_base": 4169657.3, "taker_buy_quote": 141827.62759 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.03412, "high": 0.03423, "low": 0.03407, "close": 0.03423, "volume": 1925343.4, "close_time": 1751313599999, "quote_volume": 65749.255958, "trades": 391, "taker_buy_base": 1164091.9, "taker_buy_quote": 39774.005065 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.03422, "high": 0.03436, "low": 0.03417, "close": 0.03431, "volume": 2900364.7, "close_time": 1751327999999, "quote_volume": 99411.802608, "trades": 530, "taker_buy_base": 1670148.4, "taker_buy_quote": 57266.190735 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03432, "high": 0.03434, "low": 0.0341, "close": 0.0343, "volume": 6360857.3, "close_time": 1751342399999, "quote_volume": 217604.848199, "trades": 836, "taker_buy_base": 3133200.8, "taker_buy_quote": 107257.465431 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0343, "high": 0.03441, "low": 0.03399, "close": 0.0342, "volume": 7241849.9, "close_time": 1751356799999, "quote_volume": 248102.686451, "trades": 1138, "taker_buy_base": 4006391.4, "taker_buy_quote": 137373.162815 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.03421, "high": 0.03423, "low": 0.0339, "close": 0.0339, "volume": 5186707.4, "close_time": 1751371199999, "quote_volume": 176548.104342, "trades": 825, "taker_buy_base": 722972.2, "taker_buy_quote": 24671.374835 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.03391, "high": 0.03395, "low": 0.03372, "close": 0.03383, "volume": 9708979.7, "close_time": 1751385599999, "quote_volume": 328332.359717, "trades": 1159, "taker_buy_base": 3293031.0, "taker_buy_quote": 111400.415326 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.03383, "high": 0.03408, "low": 0.03378, "close": 0.03388, "volume": 6020911.1, "close_time": 1751399999999, "quote_volume": 204401.769689, "trades": 1028, "taker_buy_base": 3225773.9, "taker_buy_quote": 109571.938577 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.03387, "high": 0.03394, "low": 0.03366, "close": 0.03393, "volume": 4275668.2, "close_time": 1751414399999, "quote_volume": 144517.492852, "trades": 709, "taker_buy_base": 1778583.5, "taker_buy_quote": 60179.786562 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03394, "high": 0.03406, "low": 0.03384, "close": 0.03399, "volume": 3568280.3, "close_time": 1751428799999, "quote_volume": 121177.953245, "trades": 585, "taker_buy_base": 1915776.2, "taker_buy_quote": 65089.16172 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.03399, "high": 0.03407, "low": 0.03398, "close": 0.03407, "volume": 1226781.5, "close_time": 1751443199999, "quote_volume": 41753.230707, "trades": 338, "taker_buy_base": 765421.3, "taker_buy_quote": 26055.863491 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.03407, "high": 0.03426, "low": 0.03405, "close": 0.03423, "volume": 2324085.4, "close_time": 1751457599999, "quote_volume": 79420.022119, "trades": 541, "taker_buy_base": 1891589.8, "taker_buy_quote": 64638.015526 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.03424, "high": 0.03456, "low": 0.0342, "close": 0.03443, "volume": 8317548.7, "close_time": 1751471999999, "quote_volume": 286449.204745, "trades": 1823, "taker_buy_base": 5938003.2, "taker_buy_quote": 204469.737811 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.03444, "high": 0.03482, "low": 0.03443, "close": 0.03478, "volume": 11724590.4, "close_time": 1751486399999, "quote_volume": 406328.346595, "trades": 1813, "taker_buy_base": 7782910.2, "taker_buy_quote": 269714.16277 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.03478, "high": 0.035, "low": 0.03477, "close": 0.03488, "volume": 3640940.5, "close_time": 1751500799999, "quote_volume": 127047.446964, "trades": 806, "taker_buy_base": 2141136.7, "taker_buy_quote": 74707.01911 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.03488, "high": 0.03501, "low": 0.03481, "close": 0.03481, "volume": 3548251.5, "close_time": 1751515199999, "quote_volume": 123806.903859, "trades": 547, "taker_buy_base": 957432.9, "taker_buy_quote": 33438.493004 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.03481, "high": 0.03485, "low": 0.03469, "close": 0.03477, "volume": 3086047.3, "close_time": 1751529599999, "quote_volume": 107364.302868, "trades": 660, "taker_buy_base": 1689393.4, "taker_buy_quote": 58785.609695 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.03478, "high": 0.03488, "low": 0.03466, "close": 0.03476, "volume": 2990817.4, "close_time": 1751543999999, "quote_volume": 103948.174969, "trades": 576, "taker_buy_base": 1153399.3, "taker_buy_quote": 40133.462638 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.03476, "high": 0.03478, "low": 0.03432, "close": 0.03436, "volume": 17170514.9, "close_time": 1751558399999, "quote_volume": 593098.472347, "trades": 1604, "taker_buy_base": 4662137.8, "taker_buy_quote": 161201.714528 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.03437, "high": 0.03467, "low": 0.03436, "close": 0.03462, "volume": 1651810.1, "close_time": 1751572799999, "quote_volume": 57138.505775, "trades": 450, "taker_buy_base": 877660.5, "taker_buy_quote": 30369.849957 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.03462, "high": 0.03475, "low": 0.03457, "close": 0.03473, "volume": 2005414.3, "close_time": 1751587199999, "quote_volume": 69525.555893, "trades": 507, "taker_buy_base": 1435977.9, "taker_buy_quote": 49795.773108 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03472, "high": 0.03473, "low": 0.03459, "close": 0.03463, "volume": 1410648.1, "close_time": 1751601599999, "quote_volume": 48886.303408, "trades": 465, "taker_buy_base": 569793.0, "taker_buy_quote": 19741.752588 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.03464, "high": 0.03465, "low": 0.03456, "close": 0.03458, "volume": 2373300.8, "close_time": 1751615999999, "quote_volume": 82107.505092, "trades": 568, "taker_buy_base": 1208589.7, "taker_buy_quote": 41815.250075 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.03458, "high": 0.03507, "low": 0.03451, "close": 0.03491, "volume": 12118971.4, "close_time": 1751630399999, "quote_volume": 422163.722421, "trades": 1978, "taker_buy_base": 8531277.2, "taker_buy_quote": 297138.00013 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.03491, "high": 0.03497, "low": 0.03443, "close": 0.03448, "volume": 6639064.8, "close_time": 1751644799999, "quote_volume": 230170.534804, "trades": 1139, "taker_buy_base": 1890661.1, "taker_buy_quote": 65572.353866 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.03449, "high": 0.03456, "low": 0.03411, "close": 0.03454, "volume": 6752385.2, "close_time": 1751659199999, "quote_volume": 231937.414502, "trades": 1029, "taker_buy_base": 3011162.6, "taker_buy_quote": 103540.043025 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.03453, "high": 0.0346, "low": 0.03439, "close": 0.03444, "volume": 2834935.7, "close_time": 1751673599999, "quote_volume": 97782.532928, "trades": 617, "taker_buy_base": 1297721.6, "taker_buy_quote": 44785.740606 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03444, "high": 0.03452, "low": 0.0342, "close": 0.03425, "volume": 3642266.4, "close_time": 1751687999999, "quote_volume": 125118.830587, "trades": 721, "taker_buy_base": 935036.6, "taker_buy_quote": 32193.113168 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.03425, "high": 0.03438, "low": 0.03422, "close": 0.03428, "volume": 2161358.5, "close_time": 1751702399999, "quote_volume": 74125.898065, "trades": 706, "taker_buy_base": 780654.6, "taker_buy_quote": 26787.615391 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.03427, "high": 0.03439, "low": 0.0342, "close": 0.03438, "volume": 2258218.2, "close_time": 1751716799999, "quote_volume": 77387.094093, "trades": 779, "taker_buy_base": 791461.8, "taker_buy_quote": 27149.263095 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.03438, "high": 0.03454, "low": 0.03435, "close": 0.03454, "volume": 1664534.0, "close_time": 1751731199999, "quote_volume": 57355.851031, "trades": 730, "taker_buy_base": 1270796.9, "taker_buy_quote": 43798.752501 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.03455, "high": 0.03463, "low": 0.03438, "close": 0.03452, "volume": 2843778.8, "close_time": 1751745599999, "quote_volume": 98154.618097, "trades": 858, "taker_buy_base": 1819803.6, "taker_buy_quote": 62823.077229 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.03453, "high": 0.03453, "low": 0.03438, "close": 0.03439, "volume": 801571.6, "close_time": 1751759999999, "quote_volume": 27615.577353, "trades": 274, "taker_buy_base": 132738.2, "taker_buy_quote": 4577.284383 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.03439, "high": 0.03461, "low": 0.03439, "close": 0.03447, "volume": 3957241.6, "close_time": 1751774399999, "quote_volume": 136587.884406, "trades": 596, "taker_buy_base": 3170431.0, "taker_buy_quote": 109438.710865 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.03446, "high": 0.03451, "low": 0.03433, "close": 0.03436, "volume": 2558841.9, "close_time": 1751788799999, "quote_volume": 88002.145672, "trades": 397, "taker_buy_base": 423389.5, "taker_buy_quote": 14566.93064 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.03437, "high": 0.03453, "low": 0.03437, "close": 0.03452, "volume": 1151140.5, "close_time": 1751803199999, "quote_volume": 39698.054276, "trades": 307, "taker_buy_base": 842997.8, "taker_buy_quote": 29072.737989 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.03452, "high": 0.0347, "low": 0.03452, "close": 0.03467, "volume": 4444155.7, "close_time": 1751817599999, "quote_volume": 153840.918076, "trades": 947, "taker_buy_base": 2181985.1, "taker_buy_quote": 75528.354829 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.03468, "high": 0.03489, "low": 0.03467, "close": 0.03478, "volume": 3121085.7, "close_time": 1751831999999, "quote_volume": 108570.624936, "trades": 533, "taker_buy_base": 2318147.7, "taker_buy_quote": 80641.556142 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.03478, "high": 0.03488, "low": 0.03465, "close": 0.03478, "volume": 3637297.4, "close_time": 1751846399999, "quote_volume": 126419.664643, "trades": 777, "taker_buy_base": 1516060.2, "taker_buy_quote": 52730.251495 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03477, "high": 0.03488, "low": 0.03466, "close": 0.03482, "volume": 3677304.7, "close_time": 1751860799999, "quote_volume": 127735.066444, "trades": 546, "taker_buy_base": 980910.0, "taker_buy_quote": 34132.782133 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0348, "high": 0.03482, "low": 0.03462, "close": 0.03468, "volume": 3165041.8, "close_time": 1751875199999, "quote_volume": 109890.788009, "trades": 458, "taker_buy_base": 959046.0, "taker_buy_quote": 33313.250117 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.03468, "high": 0.03471, "low": 0.03443, "close": 0.03458, "volume": 3719810.0, "close_time": 1751889599999, "quote_volume": 128526.750868, "trades": 661, "taker_buy_base": 834847.3, "taker_buy_quote": 28876.277135 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.03458, "high": 0.03468, "low": 0.03436, "close": 0.03446, "volume": 5806234.0, "close_time": 1751903999999, "quote_volume": 200347.522316, "trades": 1326, "taker_buy_base": 2096630.7, "taker_buy_quote": 72414.577882 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.03445, "high": 0.03449, "low": 0.03432, "close": 0.03435, "volume": 3461252.0, "close_time": 1751918399999, "quote_volume": 119035.928473, "trades": 1015, "taker_buy_base": 1484679.6, "taker_buy_quote": 51083.125419 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.03434, "high": 0.03446, "low": 0.03417, "close": 0.0344, "volume": 2397350.0, "close_time": 1751932799999, "quote_volume": 82292.974414, "trades": 369, "taker_buy_base": 1219277.6, "taker_buy_quote": 41901.72547 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0344, "high": 0.03442, "low": 0.03429, "close": 0.03439, "volume": 1867890.2, "close_time": 1751947199999, "quote_volume": 64193.41301, "trades": 744, "taker_buy_base": 541801.9, "taker_buy_quote": 18632.767468 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.03439, "high": 0.03442, "low": 0.03435, "close": 0.03436, "volume": 799193.4, "close_time": 1751961599999, "quote_volume": 27474.792485, "trades": 130, "taker_buy_base": 344878.9, "taker_buy_quote": 11860.01222 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.03436, "high": 0.03446, "low": 0.03434, "close": 0.03437, "volume": 1402454.9, "close_time": 1751975999999, "quote_volume": 48232.689769, "trades": 262, "taker_buy_base": 593788.6, "taker_buy_quote": 20434.506621 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.03438, "high": 0.03442, "low": 0.03429, "close": 0.03442, "volume": 1665469.5, "close_time": 1751990399999, "quote_volume": 57209.627075, "trades": 384, "taker_buy_base": 868938.1, "taker_buy_quote": 29863.958588 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0344, "high": 0.03468, "low": 0.03438, "close": 0.03456, "volume": 3373518.7, "close_time": 1752004799999, "quote_volume": 116495.268784, "trades": 1123, "taker_buy_base": 2566285.9, "taker_buy_quote": 88613.475682 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.03455, "high": 0.03467, "low": 0.0345, "close": 0.03463, "volume": 2109672.7, "close_time": 1752019199999, "quote_volume": 73014.831296, "trades": 373, "taker_buy_base": 1185861.8, "taker_buy_quote": 41056.764481 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03463, "high": 0.03488, "low": 0.03455, "close": 0.03482, "volume": 4861027.0, "close_time": 1752033599999, "quote_volume": 168826.77429, "trades": 728, "taker_buy_base": 3636487.0, "taker_buy_quote": 126359.180018 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.03484, "high": 0.03485, "low": 0.03468, "close": 0.03476, "volume": 2901482.2, "close_time": 1752047999999, "quote_volume": 100961.820765, "trades": 533, "taker_buy_base": 1723192.3, "taker_buy_quote": 59994.358906 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.03476, "high": 0.03477, "low": 0.03461, "close": 0.03475, "volume": 1544774.4, "close_time": 1752062399999, "quote_volume": 53589.985015, "trades": 510, "taker_buy_base": 930890.3, "taker_buy_quote": 32309.817349 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.03476, "high": 0.03484, "low": 0.03458, "close": 0.03461, "volume": 3316934.0, "close_time": 1752076799999, "quote_volume": 115081.15337, "trades": 642, "taker_buy_base": 1175306.6, "taker_buy_quote": 40840.582155 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.03461, "high": 0.03489, "low": 0.03456, "close": 0.03482, "volume": 4105445.9, "close_time": 1752091199999, "quote_volume": 142629.503606, "trades": 784, "taker_buy_base": 2171956.8, "taker_buy_quote": 75516.566779 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.03484, "high": 0.03507, "low": 0.03484, "close": 0.03506, "volume": 4756809.9, "close_time": 1752105599999, "quote_volume": 166297.62757, "trades": 753, "taker_buy_base": 3336456.8, "taker_buy_quote": 116691.882079 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03505, "high": 0.03519, "low": 0.03499, "close": 0.03505, "volume": 4466140.0, "close_time": 1752119999999, "quote_volume": 156690.482656, "trades": 870, "taker_buy_base": 2444296.5, "taker_buy_quote": 85805.507656 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.03506, "high": 0.03519, "low": 0.03499, "close": 0.03505, "volume": 2897649.4, "close_time": 1752134399999, "quote_volume": 101699.78949, "trades": 823, "taker_buy_base": 1142759.0, "taker_buy_quote": 40120.57696 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.03505, "high": 0.03525, "low": 0.03499, "close": 0.03514, "volume": 4460343.2, "close_time": 1752148799999, "quote_volume": 156733.454253, "trades": 931, "taker_buy_base": 2883155.5, "taker_buy_quote": 101355.945454 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.03514, "high": 0.03531, "low": 0.03509, "close": 0.03522, "volume": 5410618.1, "close_time": 1752163199999, "quote_volume": 190494.495786, "trades": 800, "taker_buy_base": 3245064.5, "taker_buy_quote": 114274.482333 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.03522, "high": 0.03537, "low": 0.03522, "close": 0.03534, "volume": 3159443.6, "close_time": 1752177599999, "quote_volume": 111540.36721, "trades": 744, "taker_buy_base": 2083080.9, "taker_buy_quote": 73553.675588 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.03535, "high": 0.03589, "low": 0.03531, "close": 0.03589, "volume": 11621284.3, "close_time": 1752191999999, "quote_volume": 414173.708645, "trades": 1978, "taker_buy_base": 8371709.8, "taker_buy_quote": 298366.607863 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03588, "high": 0.0361, "low": 0.03555, "close": 0.03604, "volume": 10560321.2, "close_time": 1752206399999, "quote_volume": 378515.294838, "trades": 1908, "taker_buy_base": 5873152.9, "taker_buy_quote": 210721.597631 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.03603, "high": 0.03647, "low": 0.03593, "close": 0.03611, "volume": 16748576.3, "close_time": 1752220799999, "quote_volume": 606446.388097, "trades": 3304, "taker_buy_base": 8595459.6, "taker_buy_quote": 311614.78905 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.0361, "high": 0.03658, "low": 0.0361, "close": 0.03619, "volume": 7835303.9, "close_time": 1752235199999, "quote_volume": 284713.521424, "trades": 1566, "taker_buy_base": 4634608.4, "taker_buy_quote": 168549.593912 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0362, "high": 0.03666, "low": 0.0361, "close": 0.03636, "volume": 14695840.6, "close_time": 1752249599999, "quote_volume": 535012.066111, "trades": 2584, "taker_buy_base": 7438846.3, "taker_buy_quote": 271166.431497 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.03634, "high": 0.0369, "low": 0.03618, "close": 0.03682, "volume": 9685950.9, "close_time": 1752263999999, "quote_volume": 353829.957289, "trades": 1952, "taker_buy_base": 5747893.2, "taker_buy_quote": 210250.088842 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.03682, "high": 0.03682, "low": 0.03593, "close": 0.03628, "volume": 12189791.1, "close_time": 1752278399999, "quote_volume": 442068.905335, "trades": 2000, "taker_buy_base": 3201445.3, "taker_buy_quote": 116093.812014 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.03629, "high": 0.03673, "low": 0.03615, "close": 0.03673, "volume": 5990975.3, "close_time": 1752292799999, "quote_volume": 217973.412693, "trades": 1134, "taker_buy_base": 3367025.0, "taker_buy_quote": 122673.264487 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.03673, "high": 0.03722, "low": 0.0364, "close": 0.03706, "volume": 18863442.2, "close_time": 1752307199999, "quote_volume": 694879.02739, "trades": 2782, "taker_buy_base": 13131266.0, "taker_buy_quote": 484197.005764 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.03706, "high": 0.03719, "low": 0.03677, "close": 0.03696, "volume": 10982206.7, "close_time": 1752321599999, "quote_volume": 406242.554496, "trades": 1979, "taker_buy_base": 5068356.5, "taker_buy_quote": 187650.469884 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.03696, "high": 0.037, "low": 0.03593, "close": 0.03607, "volume": 15394041.4, "close_time": 1752335999999, "quote_volume": 560596.175355, "trades": 2802, "taker_buy_base": 4671756.8, "taker_buy_quote": 170386.293496 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.03605, "high": 0.03642, "low": 0.03601, "close": 0.03636, "volume": 3558551.0, "close_time": 1752350399999, "quote_volume": 129084.000912, "trades": 798, "taker_buy_base": 2220828.6, "taker_buy_quote": 80566.575209 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.03637, "high": 0.03661, "low": 0.03624, "close": 0.03661, "volume": 3348806.5, "close_time": 1752364799999, "quote_volume": 122027.33396, "trades": 1018, "taker_buy_base": 2362285.6, "taker_buy_quote": 86113.387602 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03661, "high": 0.03672, "low": 0.03623, "close": 0.03635, "volume": 7326315.8, "close_time": 1752379199999, "quote_volume": 267422.977749, "trades": 1409, "taker_buy_base": 1937682.8, "taker_buy_quote": 70856.729348 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.03634, "high": 0.03653, "low": 0.03629, "close": 0.0365, "volume": 3553745.4, "close_time": 1752393599999, "quote_volume": 129454.906186, "trades": 852, "taker_buy_base": 2510866.8, "taker_buy_quote": 91520.978889 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.03649, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 2837900.2, "close_time": 1752407999999, "quote_volume": 103494.220161, "trades": 771, "taker_buy_base": 1468414.0, "taker_buy_quote": 53579.223473 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.03651, "high": 0.0369, "low": 0.03649, "close": 0.03667, "volume": 7097279.4, "close_time": 1752422399999, "quote_volume": 260366.648299, "trades": 1795, "taker_buy_base": 3891677.6, "taker_buy_quote": 142789.615355 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.03666, "high": 0.03683, "low": 0.03662, "close": 0.03678, "volume": 1875929.1, "close_time": 1752436799999, "quote_volume": 68882.959105, "trades": 496, "taker_buy_base": 1082135.3, "taker_buy_quote": 39759.904099 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.03677, "high": 0.03677, "low": 0.03638, "close": 0.03654, "volume": 6505013.1, "close_time": 1752451199999, "quote_volume": 237485.427122, "trades": 1274, "taker_buy_base": 2350961.8, "taker_buy_quote": 85860.664748 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.03655, "high": 0.03666, "low": 0.03624, "close": 0.03655, "volume": 8076103.4, "close_time": 1752465599999, "quote_volume": 294416.031025, "trades": 1470, "taker_buy_base": 4132085.1, "taker_buy_quote": 150739.105168 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.03657, "high": 0.037, "low": 0.0365, "close": 0.03679, "volume": 11106513.3, "close_time": 1752479999999, "quote_volume": 407960.750092, "trades": 2122, "taker_buy_base": 6752197.0, "taker_buy_quote": 248138.986685 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.03675, "high": 0.03682, "low": 0.03665, "close": 0.03675, "volume": 4329184.3, "close_time": 1752494399999, "quote_volume": 159092.892906, "trades": 1008, "taker_buy_base": 2609699.1, "taker_buy_quote": 95951.849927 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.03674, "high": 0.03687, "low": 0.03609, "close": 0.03632, "volume": 9648149.4, "close_time": 1752508799999, "quote_volume": 351749.99958, "trades": 1550, "taker_buy_base": 3193415.8, "taker_buy_quote": 116586.891045 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0363, "high": 0.03643, "low": 0.03615, "close": 0.03635, "volume": 4533628.3, "close_time": 1752523199999, "quote_volume": 164637.072108, "trades": 1071, "taker_buy_base": 2018059.3, "taker_buy_quote": 73337.4062 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.03636, "high": 0.03639, "low": 0.03619, "close": 0.03637, "volume": 3292566.9, "close_time": 1752537599999, "quote_volume": 119535.707287, "trades": 615, "taker_buy_base": 1029411.5, "taker_buy_quote": 37382.663184 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.03637, "high": 0.03662, "low": 0.03588, "close": 0.03593, "volume": 14985424.1, "close_time": 1752551999999, "quote_volume": 542208.704269, "trades": 2179, "taker_buy_base": 4897813.1, "taker_buy_quote": 177632.465351 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0359, "high": 0.03605, "low": 0.03578, "close": 0.03596, "volume": 4212893.0, "close_time": 1752566399999, "quote_volume": 151426.930034, "trades": 794, "taker_buy_base": 2145518.7, "taker_buy_quote": 77155.64852 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.03593, "high": 0.03593, "low": 0.03565, "close": 0.03574, "volume": 4062178.1, "close_time": 1752580799999, "quote_volume": 145344.446533, "trades": 1009, "taker_buy_base": 1332348.8, "taker_buy_quote": 47680.01979 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.03574, "high": 0.03587, "low": 0.03534, "close": 0.03584, "volume": 12096982.6, "close_time": 1752595199999, "quote_volume": 431139.210586, "trades": 2279, "taker_buy_base": 6460568.4, "taker_buy_quote": 230506.270893 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.03584, "high": 0.03623, "low": 0.03584, "close": 0.03611, "volume": 5979330.6, "close_time": 1752609599999, "quote_volume": 215581.72763, "trades": 1416, "taker_buy_base": 3866561.5, "taker_buy_quote": 139433.956811 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.03611, "high": 0.0363, "low": 0.03609, "close": 0.03628, "volume": 3606874.6, "close_time": 1752623999999, "quote_volume": 130649.410074, "trades": 981, "taker_buy_base": 2590856.6, "taker_buy_quote": 93870.251551 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.03628, "high": 0.03663, "low": 0.03615, "close": 0.03663, "volume": 7851458.1, "close_time": 1752638399999, "quote_volume": 285860.877901, "trades": 1631, "taker_buy_base": 6395953.6, "taker_buy_quote": 233014.326502 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.03663, "high": 0.03683, "low": 0.03659, "close": 0.03676, "volume": 7689423.3, "close_time": 1752652799999, "quote_volume": 282412.269653, "trades": 1739, "taker_buy_base": 5228118.7, "taker_buy_quote": 192030.671818 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.03677, "high": 0.03697, "low": 0.03669, "close": 0.03678, "volume": 5762149.2, "close_time": 1752667199999, "quote_volume": 212189.191203, "trades": 1275, "taker_buy_base": 3433657.3, "taker_buy_quote": 126484.0386 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.03678, "high": 0.03734, "low": 0.03674, "close": 0.03708, "volume": 11284789.5, "close_time": 1752681599999, "quote_volume": 417660.337318, "trades": 2150, "taker_buy_base": 7869130.2, "taker_buy_quote": 291338.184822 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0371, "high": 0.0374, "low": 0.03705, "close": 0.03731, "volume": 5293445.3, "close_time": 1752695999999, "quote_volume": 197323.406578, "trades": 1054, "taker_buy_base": 3058707.3, "taker_buy_quote": 114026.272106 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0373, "high": 0.03761, "low": 0.0373, "close": 0.03752, "volume": 8216782.6, "close_time": 1752710399999, "quote_volume": 308155.761444, "trades": 1641, "taker_buy_base": 2753025.3, "taker_buy_quote": 103252.667056 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0375, "high": 0.03767, "low": 0.03721, "close": 0.03733, "volume": 9812498.8, "close_time": 1752724799999, "quote_volume": 367091.08922, "trades": 1581, "taker_buy_base": 3004760.4, "taker_buy_quote": 112561.719089 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.03732, "high": 0.038, "low": 0.0373, "close": 0.03741, "volume": 18772290.0, "close_time": 1752739199999, "quote_volume": 706514.216432, "trades": 2736, "taker_buy_base": 9309277.8, "taker_buy_quote": 351025.700383 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.03741, "high": 0.03762, "low": 0.03728, "close": 0.03741, "volume": 5942872.2, "close_time": 1752753599999, "quote_volume": 222531.288927, "trades": 1199, "taker_buy_base": 2039201.0, "taker_buy_quote": 76393.762436 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.03739, "high": 0.0378, "low": 0.03722, "close": 0.03777, "volume": 10067477.1, "close_time": 1752767999999, "quote_volume": 376889.673325, "trades": 1829, "taker_buy_base": 4115620.6, "taker_buy_quote": 154301.357335 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.03776, "high": 0.03805, "low": 0.03759, "close": 0.03772, "volume": 6891121.0, "close_time": 1752782399999, "quote_volume": 260518.036843, "trades": 1425, "taker_buy_base": 3084473.7, "taker_buy_quote": 116695.597637 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.03772, "high": 0.03789, "low": 0.03751, "close": 0.03773, "volume": 8077942.5, "close_time": 1752796799999, "quote_volume": 304733.961955, "trades": 1605, "taker_buy_base": 3723333.6, "taker_buy_quote": 140567.661693 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.03773, "high": 0.03871, "low": 0.03767, "close": 0.03866, "volume": 7035068.1, "close_time": 1752811199999, "quote_volume": 268510.681107, "trades": 1596, "taker_buy_base": 4879924.4, "taker_buy_quote": 186343.011122 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.03864, "high": 0.03921, "low": 0.0386, "close": 0.03874, "volume": 10072859.0, "close_time": 1752825599999, "quote_volume": 392235.436297, "trades": 1690, "taker_buy_base": 4117931.6, "taker_buy_quote": 160497.039206 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.03875, "high": 0.03898, "low": 0.03841, "close": 0.03887, "volume": 15872510.6, "close_time": 1752839999999, "quote_volume": 613536.31936, "trades": 2163, "taker_buy_base": 5860581.8, "taker_buy_quote": 226933.018869 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.03889, "high": 0.03909, "low": 0.03807, "close": 0.03823, "volume": 16077311.2, "close_time": 1752854399999, "quote_volume": 620644.382936, "trades": 3449, "taker_buy_base": 5623734.1, "taker_buy_quote": 217141.576455 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.03825, "high": 0.03844, "low": 0.03815, "close": 0.03831, "volume": 7324505.1, "close_time": 1752868799999, "quote_volume": 280553.628926, "trades": 1644, "taker_buy_base": 3948152.6, "taker_buy_quote": 151311.067419 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.03825, "high": 0.03828, "low": 0.03778, "close": 0.03823, "volume": 9917257.0, "close_time": 1752883199999, "quote_volume": 377445.228659, "trades": 1922, "taker_buy_base": 4552202.4, "taker_buy_quote": 173301.647718 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.03824, "high": 0.03826, "low": 0.03779, "close": 0.03815, "volume": 9320563.1, "close_time": 1752897599999, "quote_volume": 354229.9339, "trades": 1997, "taker_buy_base": 3473004.7, "taker_buy_quote": 132047.056991 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.03814, "high": 0.0382, "low": 0.03794, "close": 0.03811, "volume": 2648256.6, "close_time": 1752911999999, "quote_volume": 100751.785404, "trades": 665, "taker_buy_base": 768219.9, "taker_buy_quote": 29237.912407 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.03811, "high": 0.03818, "low": 0.03802, "close": 0.03803, "volume": 3516758.3, "close_time": 1752926399999, "quote_volume": 133992.68079, "trades": 821, "taker_buy_base": 1602322.7, "taker_buy_quote": 61093.230319 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.03804, "high": 0.03809, "low": 0.03756, "close": 0.03756, "volume": 4770765.7, "close_time": 1752940799999, "quote_volume": 180522.441611, "trades": 1057, "taker_buy_base": 1281527.4, "taker_buy_quote": 48521.705908 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.03757, "high": 0.03763, "low": 0.03735, "close": 0.03753, "volume": 3621814.1, "close_time": 1752955199999, "quote_volume": 135819.496066, "trades": 864, "taker_buy_base": 1948343.7, "taker_buy_quote": 73127.761399 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.03753, "high": 0.03765, "low": 0.03741, "close": 0.0375, "volume": 3351748.7, "close_time": 1752969599999, "quote_volume": 125713.593203, "trades": 752, "taker_buy_base": 2485232.6, "taker_buy_quote": 93197.139215 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.03749, "high": 0.03772, "low": 0.03743, "close": 0.03772, "volume": 4003646.8, "close_time": 1752983999999, "quote_volume": 150412.169, "trades": 1008, "taker_buy_base": 2704611.6, "taker_buy_quote": 101627.721915 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.03772, "high": 0.0379, "low": 0.03765, "close": 0.03783, "volume": 4332221.6, "close_time": 1752998399999, "quote_volume": 163770.041138, "trades": 1011, "taker_buy_base": 3236638.0, "taker_buy_quote": 122379.746751 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.03782, "high": 0.03798, "low": 0.03781, "close": 0.03785, "volume": 4135160.6, "close_time": 1753012799999, "quote_volume": 156755.66588, "trades": 676, "taker_buy_base": 3221145.7, "taker_buy_quote": 122111.215435 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.03785, "high": 0.03808, "low": 0.0375, "close": 0.03807, "volume": 13912900.1, "close_time": 1753027199999, "quote_volume": 525782.471557, "trades": 2193, "taker_buy_base": 8522508.7, "taker_buy_quote": 322558.137665 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.03806, "high": 0.03817, "low": 0.03796, "close": 0.03797, "volume": 6614821.5, "close_time": 1753041599999, "quote_volume": 251837.732547, "trades": 1616, "taker_buy_base": 3456329.5, "taker_buy_quote": 131638.686249 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.03798, "high": 0.03798, "low": 0.03745, "close": 0.03774, "volume": 9343463.4, "close_time": 1753055999999, "quote_volume": 352382.681353, "trades": 1467, "taker_buy_base": 4569400.3, "taker_buy_quote": 172393.505799 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.03774, "high": 0.03774, "low": 0.03727, "close": 0.03764, "volume": 9346936.1, "close_time": 1753070399999, "quote_volume": 350702.886078, "trades": 1811, "taker_buy_base": 4808601.8, "taker_buy_quote": 180536.390043 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.03764, "high": 0.03792, "low": 0.03755, "close": 0.03779, "volume": 5237795.7, "close_time": 1753084799999, "quote_volume": 197730.342713, "trades": 1562, "taker_buy_base": 3047669.0, "taker_buy_quote": 115076.69049 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.0378, "high": 0.03817, "low": 0.03774, "close": 0.03808, "volume": 7374826.3, "close_time": 1753099199999, "quote_volume": 279906.944735, "trades": 1457, "taker_buy_base": 5346416.9, "taker_buy_quote": 203038.593591 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.03808, "high": 0.0384, "low": 0.0379, "close": 0.0382, "volume": 9954196.2, "close_time": 1753113599999, "quote_volume": 379519.43194, "trades": 2110, "taker_buy_base": 5682676.2, "taker_buy_quote": 216786.833541 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0382, "high": 0.03825, "low": 0.03763, "close": 0.0378, "volume": 12275617.5, "close_time": 1753127999999, "quote_volume": 465203.264298, "trades": 2337, "taker_buy_base": 4829082.3, "taker_buy_quote": 183027.739955 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0378, "high": 0.03824, "low": 0.03778, "close": 0.03818, "volume": 4875945.3, "close_time": 1753142399999, "quote_volume": 185588.969122, "trades": 981, "taker_buy_base": 4259373.0, "taker_buy_quote": 162176.023613 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.03817, "high": 0.03826, "low": 0.03748, "close": 0.03773, "volume": 19829933.6, "close_time": 1753156799999, "quote_volume": 751158.918288, "trades": 3461, "taker_buy_base": 9145197.6, "taker_buy_quote": 346839.037568 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.03774, "high": 0.03775, "low": 0.03721, "close": 0.03775, "volume": 12651430.6, "close_time": 1753171199999, "quote_volume": 474126.225614, "trades": 3002, "taker_buy_base": 5927522.2, "taker_buy_quote": 222354.253865 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.03774, "high": 0.03843, "low": 0.03743, "close": 0.03805, "volume": 24519848.8, "close_time": 1753185599999, "quote_volume": 933706.814267, "trades": 4547, "taker_buy_base": 15121575.0, "taker_buy_quote": 576217.661822 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.03806, "high": 0.03812, "low": 0.03755, "close": 0.03795, "volume": 14829554.5, "close_time": 1753199999999, "quote_volume": 561561.129628, "trades": 3051, "taker_buy_base": 5189700.4, "taker_buy_quote": 196610.435317 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.03797, "high": 0.03806, "low": 0.03774, "close": 0.03788, "volume": 5019503.1, "close_time": 1753214399999, "quote_volume": 190375.76432, "trades": 1155, "taker_buy_base": 2440815.5, "taker_buy_quote": 92618.782873 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.03787, "high": 0.03833, "low": 0.03786, "close": 0.03833, "volume": 4947368.5, "close_time": 1753228799999, "quote_volume": 188744.377843, "trades": 1129, "taker_buy_base": 3921538.2, "taker_buy_quote": 149635.115615 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.03832, "high": 0.03854, "low": 0.03814, "close": 0.03845, "volume": 5605836.0, "close_time": 1753243199999, "quote_volume": 214906.610371, "trades": 1262, "taker_buy_base": 2861411.3, "taker_buy_quote": 109834.376291 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.03845, "high": 0.0388, "low": 0.0384, "close": 0.03857, "volume": 6465935.7, "close_time": 1753257599999, "quote_volume": 249329.62426, "trades": 1575, "taker_buy_base": 3921610.1, "taker_buy_quote": 151279.039656 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.03854, "high": 0.03883, "low": 0.03836, "close": 0.03861, "volume": 12436900.2, "close_time": 1753271999999, "quote_volume": 480429.523431, "trades": 2306, "taker_buy_base": 7897348.4, "taker_buy_quote": 305271.012981 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.03862, "high": 0.03863, "low": 0.03721, "close": 0.03762, "volume": 34030402.9, "close_time": 1753286399999, "quote_volume": 1283808.554588, "trades": 7535, "taker_buy_base": 12284766.9, "taker_buy_quote": 463186.614981 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.03762, "high": 0.03762, "low": 0.0369, "close": 0.03711, "volume": 14509476.9, "close_time": 1753300799999, "quote_volume": 539472.214706, "trades": 3431, "taker_buy_base": 5594480.2, "taker_buy_quote": 207955.285018 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.03713, "high": 0.03718, "low": 0.03659, "close": 0.03709, "volume": 11815504.0, "close_time": 1753315199999, "quote_volume": 435452.928046, "trades": 2443, "taker_buy_base": 5609984.8, "taker_buy_quote": 206925.550065 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.03711, "high": 0.03737, "low": 0.03702, "close": 0.03716, "volume": 5297154.0, "close_time": 1753329599999, "quote_volume": 197106.259949, "trades": 1232, "taker_buy_base": 2823319.6, "taker_buy_quote": 105099.835441 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.03718, "high": 0.03721, "low": 0.03584, "close": 0.0364, "volume": 21786394.7, "close_time": 1753343999999, "quote_volume": 791984.351963, "trades": 4835, "taker_buy_base": 7114825.9, "taker_buy_quote": 258141.994652 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.03641, "high": 0.03699, "low": 0.03636, "close": 0.03695, "volume": 7230525.7, "close_time": 1753358399999, "quote_volume": 265387.21409, "trades": 2213, "taker_buy_base": 4951359.5, "taker_buy_quote": 181849.171043 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.03694, "high": 0.03729, "low": 0.03678, "close": 0.03716, "volume": 8619952.2, "close_time": 1753372799999, "quote_volume": 319058.353065, "trades": 2411, "taker_buy_base": 4212433.7, "taker_buy_quote": 156042.566897 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.03718, "high": 0.03746, "low": 0.03693, "close": 0.03729, "volume": 6537528.7, "close_time": 1753387199999, "quote_volume": 243329.377729, "trades": 2122, "taker_buy_base": 3467495.6, "taker_buy_quote": 129186.688063 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.0373, "high": 0.03746, "low": 0.03716, "close": 0.0373, "volume": 6252039.4, "close_time": 1753401599999, "quote_volume": 233234.849738, "trades": 1608, "taker_buy_base": 2844912.7, "taker_buy_quote": 106208.096032 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0373, "high": 0.0373, "low": 0.03668, "close": 0.03679, "volume": 15197943.0, "close_time": 1753415999999, "quote_volume": 561792.211391, "trades": 3624, "taker_buy_base": 4503916.8, "taker_buy_quote": 166551.669115 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.03679, "high": 0.03727, "low": 0.03668, "close": 0.03717, "volume": 9592419.1, "close_time": 1753430399999, "quote_volume": 354707.254686, "trades": 2013, "taker_buy_base": 4602181.9, "taker_buy_quote": 170353.887055 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.03717, "high": 0.03743, "low": 0.03704, "close": 0.03709, "volume": 9030370.9, "close_time": 1753444799999, "quote_volume": 336137.29631, "trades": 2691, "taker_buy_base": 5079877.6, "taker_buy_quote": 189203.86378 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.0371, "high": 0.03722, "low": 0.0366, "close": 0.03683, "volume": 15512578.5, "close_time": 1753459199999, "quote_volume": 572029.601877, "trades": 3434, "taker_buy_base": 4412726.5, "taker_buy_quote": 162875.600522 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.03683, "high": 0.03702, "low": 0.03677, "close": 0.03693, "volume": 2318117.0, "close_time": 1753473599999, "quote_volume": 85486.886547, "trades": 691, "taker_buy_base": 1012741.2, "taker_buy_quote": 37371.602512 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.03692, "high": 0.03707, "low": 0.0369, "close": 0.03705, "volume": 1908314.8, "close_time": 1753487999999, "quote_volume": 70576.213053, "trades": 829, "taker_buy_base": 1493309.8, "taker_buy_quote": 55232.79129 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.03706, "high": 0.0371, "low": 0.03699, "close": 0.03708, "volume": 2350738.5, "close_time": 1753502399999, "quote_volume": 87081.730034, "trades": 1184, "taker_buy_base": 882332.4, "taker_buy_quote": 32698.435343 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.03707, "high": 0.03726, "low": 0.03704, "close": 0.03725, "volume": 1855153.6, "close_time": 1753516799999, "quote_volume": 68929.6904, "trades": 801, "taker_buy_base": 1401802.9, "taker_buy_quote": 52099.490978 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.03725, "high": 0.03727, "low": 0.03719, "close": 0.03723, "volume": 3274051.8, "close_time": 1753531199999, "quote_volume": 121924.25909, "trades": 1030, "taker_buy_base": 2300405.8, "taker_buy_quote": 85679.002239 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.03722, "high": 0.03728, "low": 0.03713, "close": 0.03727, "volume": 2360018.7, "close_time": 1753545599999, "quote_volume": 87756.549839, "trades": 847, "taker_buy_base": 861557.0, "taker_buy_quote": 32051.708371 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.03727, "high": 0.03738, "low": 0.0372, "close": 0.03736, "volume": 1977116.6, "close_time": 1753559999999, "quote_volume": 73739.007015, "trades": 732, "taker_buy_base": 1136035.8, "taker_buy_quote": 42396.442934 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.03735, "high": 0.03748, "low": 0.0369, "close": 0.03745, "volume": 7502220.8, "close_time": 1753574399999, "quote_volume": 279366.261878, "trades": 1699, "taker_buy_base": 3520430.1, "taker_buy_quote": 131284.591782 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.03744, "high": 0.03745, "low": 0.03724, "close": 0.03728, "volume": 3131746.2, "close_time": 1753588799999, "quote_volume": 116842.736732, "trades": 924, "taker_buy_base": 233225.1, "taker_buy_quote": 8706.646893 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.03729, "high": 0.03746, "low": 0.03723, "close": 0.03745, "volume": 1813611.0, "close_time": 1753603199999, "quote_volume": 67698.344333, "trades": 574, "taker_buy_base": 1058382.8, "taker_buy_quote": 39536.928425 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.03744, "high": 0.03747, "low": 0.03732, "close": 0.03737, "volume": 1844061.7, "close_time": 1753617599999, "quote_volume": 68926.91862, "trades": 609, "taker_buy_base": 647080.3, "taker_buy_quote": 24202.357532 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.03737, "high": 0.03737, "low": 0.03722, "close": 0.03724, "volume": 1566426.3, "close_time": 1753631999999, "quote_volume": 58408.348683, "trades": 827, "taker_buy_base": 206738.2, "taker_buy_quote": 7710.358725 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.03724, "high": 0.0374, "low": 0.03724, "close": 0.03726, "volume": 2596027.3, "close_time": 1753646399999, "quote_volume": 96824.676458, "trades": 626, "taker_buy_base": 1470327.9, "taker_buy_quote": 54830.715236 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.03726, "high": 0.03746, "low": 0.03724, "close": 0.03734, "volume": 4127285.3, "close_time": 1753660799999, "quote_volume": 154223.069797, "trades": 908, "taker_buy_base": 2918401.6, "taker_buy_quote": 109067.661061 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.03734, "high": 0.03737, "low": 0.03708, "close": 0.03723, "volume": 3029788.9, "close_time": 1753675199999, "quote_volume": 112658.637633, "trades": 765, "taker_buy_base": 727216.7, "taker_buy_quote": 27054.756642 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.03723, "high": 0.03742, "low": 0.03717, "close": 0.03741, "volume": 2625520.1, "close_time": 1753689599999, "quote_volume": 97903.990293, "trades": 1204, "taker_buy_base": 1252927.1, "taker_buy_quote": 46732.425294 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.03739, "high": 0.03757, "low": 0.03727, "close": 0.03755, "volume": 2247306.4, "close_time": 1753703999999, "quote_volume": 84033.653125, "trades": 701, "taker_buy_base": 769600.6, "taker_buy_quote": 28808.885717 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.03756, "high": 0.03772, "low": 0.03695, "close": 0.03709, "volume": 14820068.1, "close_time": 1753718399999, "quote_volume": 552151.635355, "trades": 2488, "taker_buy_base": 3398368.1, "taker_buy_quote": 126755.870702 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.03708, "high": 0.03709, "low": 0.03661, "close": 0.03669, "volume": 9306067.1, "close_time": 1753732799999, "quote_volume": 342549.322537, "trades": 1794, "taker_buy_base": 2443822.2, "taker_buy_quote": 89946.775769 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.0367, "high": 0.0367, "low": 0.03645, "close": 0.03659, "volume": 5363491.0, "close_time": 1753747199999, "quote_volume": 196168.524353, "trades": 901, "taker_buy_base": 2027312.4, "taker_buy_quote": 74202.600171 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.03659, "high": 0.03735, "low": 0.03643, "close": 0.03733, "volume": 13765848.3, "close_time": 1753761599999, "quote_volume": 507052.558439, "trades": 1934, "taker_buy_base": 8185224.0, "taker_buy_quote": 302403.675901 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.03732, "high": 0.03798, "low": 0.03711, "close": 0.03734, "volume": 31428923.9, "close_time": 1753775999999, "quote_volume": 1179804.102329, "trades": 3936, "taker_buy_base": 15834137.3, "taker_buy_quote": 595064.50823 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.03735, "high": 0.04334, "low": 0.03733, "close": 0.04016, "volume": 371886495.1, "close_time": 1753790399999, "quote_volume": 15084259.645149, "trades": 62970, "taker_buy_base": 198489287.2, "taker_buy_quote": 8037815.968592 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.04016, "high": 0.04034, "low": 0.03877, "close": 0.03894, "volume": 88620018.2, "close_time": 1753804799999, "quote_volume": 3504039.241083, "trades": 14013, "taker_buy_base": 37633331.1, "taker_buy_quote": 1487839.473883 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.039, "high": 0.03947, "low": 0.03868, "close": 0.03894, "volume": 38222097.1, "close_time": 1753819199999, "quote_volume": 1493616.384879, "trades": 7278, "taker_buy_base": 19410635.6, "taker_buy_quote": 759185.262014 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.03894, "high": 0.03981, "low": 0.03874, "close": 0.03969, "volume": 29969108.8, "close_time": 1753833599999, "quote_volume": 1177077.215836, "trades": 4775, "taker_buy_base": 17528183.1, "taker_buy_quote": 689103.76483 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.03969, "high": 0.03969, "low": 0.03739, "close": 0.03759, "volume": 55625246.7, "close_time": 1753847999999, "quote_volume": 2121167.969766, "trades": 8097, "taker_buy_base": 19888688.7, "taker_buy_quote": 756789.083515 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0376, "high": 0.03769, "low": 0.03702, "close": 0.03705, "volume": 24702016.9, "close_time": 1753862399999, "quote_volume": 919921.777431, "trades": 2801, "taker_buy_base": 11928486.2, "taker_buy_quote": 443998.752488 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.03706, "high": 0.03741, "low": 0.03621, "close": 0.03628, "volume": 39297602.6, "close_time": 1753876799999, "quote_volume": 1449555.589987, "trades": 4849, "taker_buy_base": 17435009.7, "taker_buy_quote": 644348.903373 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.03629, "high": 0.03705, "low": 0.03621, "close": 0.0368, "volume": 29918176.8, "close_time": 1753891199999, "quote_volume": 1094542.954646, "trades": 4160, "taker_buy_base": 16822890.3, "taker_buy_quote": 615873.956943 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.03678, "high": 0.03703, "low": 0.03557, "close": 0.03621, "volume": 27944258.1, "close_time": 1753905599999, "quote_volume": 1011965.193973, "trades": 4404, "taker_buy_base": 12305532.3, "taker_buy_quote": 445542.433849 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.03621, "high": 0.03644, "low": 0.03592, "close": 0.03635, "volume": 11413002.9, "close_time": 1753919999999, "quote_volume": 412834.500634, "trades": 1894, "taker_buy_base": 6243984.2, "taker_buy_quote": 226048.983516 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.03635, "high": 0.03639, "low": 0.03579, "close": 0.03606, "volume": 17022184.6, "close_time": 1753934399999, "quote_volume": 612508.674852, "trades": 2317, "taker_buy_base": 7468639.9, "taker_buy_quote": 268588.649246 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.03607, "high": 0.03611, "low": 0.03572, "close": 0.03597, "volume": 8611491.3, "close_time": 1753948799999, "quote_volume": 309367.967974, "trades": 1361, "taker_buy_base": 3854326.2, "taker_buy_quote": 138511.655523 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.03592, "high": 0.03638, "low": 0.03582, "close": 0.03602, "volume": 17536947.6, "close_time": 1753963199999, "quote_volume": 633810.196739, "trades": 2479, "taker_buy_base": 9295911.0, "taker_buy_quote": 336156.325294 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.03601, "high": 0.03612, "low": 0.03524, "close": 0.03546, "volume": 19300977.6, "close_time": 1753977599999, "quote_volume": 687578.506641, "trades": 2944, "taker_buy_base": 7531705.4, "taker_buy_quote": 268318.888137 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.03546, "high": 0.03578, "low": 0.03509, "close": 0.03513, "volume": 11215612.0, "close_time": 1753991999999, "quote_volume": 396960.754628, "trades": 2071, "taker_buy_base": 4540059.0, "taker_buy_quote": 160962.594916 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.03514, "high": 0.03514, "low": 0.03471, "close": 0.03486, "volume": 9654442.9, "close_time": 1754006399999, "quote_volume": 337114.049606, "trades": 1707, "taker_buy_base": 3969636.0, "taker_buy_quote": 138697.943987 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03485, "high": 0.03491, "low": 0.03407, "close": 0.03461, "volume": 25144586.8, "close_time": 1754020799999, "quote_volume": 866135.79165, "trades": 2816, "taker_buy_base": 11917179.7, "taker_buy_quote": 410623.86673 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.0346, "high": 0.03462, "low": 0.03381, "close": 0.03389, "volume": 15898880.2, "close_time": 1754035199999, "quote_volume": 542986.804965, "trades": 1651, "taker_buy_base": 4150166.9, "taker_buy_quote": 141674.730195 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.03387, "high": 0.03409, "low": 0.03353, "close": 0.03409, "volume": 11492862.7, "close_time": 1754049599999, "quote_volume": 387863.253752, "trades": 1137, "taker_buy_base": 5922323.4, "taker_buy_quote": 200173.642956 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.03408, "high": 0.03432, "low": 0.03374, "close": 0.03402, "volume": 15220849.9, "close_time": 1754063999999, "quote_volume": 518274.443061, "trades": 2142, "taker_buy_base": 7851136.5, "taker_buy_quote": 267567.12366 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.03402, "high": 0.03419, "low": 0.03382, "close": 0.0341, "volume": 11495483.2, "close_time": 1754078399999, "quote_volume": 390819.39496, "trades": 1662, "taker_buy_base": 6557602.2, "taker_buy_quote": 223073.634429 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.03409, "high": 0.03413, "low": 0.03341, "close": 0.03375, "volume": 13940615.0, "close_time": 1754092799999, "quote_volume": 470009.651151, "trades": 1792, "taker_buy_base": 6313540.5, "taker_buy_quote": 212768.421317 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03375, "high": 0.03385, "low": 0.03353, "close": 0.03385, "volume": 4068138.2, "close_time": 1754107199999, "quote_volume": 137190.592522, "trades": 653, "taker_buy_base": 1999294.8, "taker_buy_quote": 67515.408253 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.03386, "high": 0.03391, "low": 0.03341, "close": 0.03367, "volume": 8614809.0, "close_time": 1754121599999, "quote_volume": 289619.29461, "trades": 1229, "taker_buy_base": 3385906.7, "taker_buy_quote": 113919.920347 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.03367, "high": 0.03369, "low": 0.03288, "close": 0.03304, "volume": 15944951.8, "close_time": 1754135999999, "quote_volume": 528832.878934, "trades": 1971, "taker_buy_base": 5411861.7, "taker_buy_quote": 179256.107038 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.03304, "high": 0.03306, "low": 0.03237, "close": 0.03238, "volume": 13861853.7, "close_time": 1754150399999, "quote_volume": 453420.146274, "trades": 1717, "taker_buy_base": 4681981.7, "taker_buy_quote": 153276.678839 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0324, "high": 0.03263, "low": 0.03217, "close": 0.03219, "volume": 13216096.3, "close_time": 1754164799999, "quote_volume": 428062.951871, "trades": 2567, "taker_buy_base": 6613348.2, "taker_buy_quote": 214448.167343 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.03218, "high": 0.03234, "low": 0.03207, "close": 0.03223, "volume": 7007099.0, "close_time": 1754179199999, "quote_volume": 225712.891394, "trades": 1615, "taker_buy_base": 3225201.4, "taker_buy_quote": 103976.078216 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.03223, "high": 0.03253, "low": 0.03192, "close": 0.03248, "volume": 9500528.2, "close_time": 1754193599999, "quote_volume": 306172.538567, "trades": 1635, "taker_buy_base": 5457904.9, "taker_buy_quote": 176123.795297 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.03247, "high": 0.0326, "low": 0.03242, "close": 0.0326, "volume": 1807664.4, "close_time": 1754207999999, "quote_volume": 58742.592816, "trades": 575, "taker_buy_base": 1182961.1, "taker_buy_quote": 38461.566871 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0326, "high": 0.03283, "low": 0.03257, "close": 0.03276, "volume": 3151290.9, "close_time": 1754222399999, "quote_volume": 103043.18896, "trades": 755, "taker_buy_base": 2463805.3, "taker_buy_quote": 80578.893484 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.03276, "high": 0.03278, "low": 0.03215, "close": 0.03238, "volume": 14084822.9, "close_time": 1754236799999, "quote_volume": 456345.121977, "trades": 1752, "taker_buy_base": 6269986.4, "taker_buy_quote": 203120.224024 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.03237, "high": 0.0326, "low": 0.0323, "close": 0.03253, "volume": 5884222.9, "close_time": 1754251199999, "quote_volume": 191032.803838, "trades": 940, "taker_buy_base": 3839006.4, "taker_buy_quote": 124672.995581 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.03254, "high": 0.03264, "low": 0.03247, "close": 0.03257, "volume": 3373229.9, "close_time": 1754265599999, "quote_volume": 109858.774568, "trades": 806, "taker_buy_base": 1784341.4, "taker_buy_quote": 58135.229734 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03259, "high": 0.03277, "low": 0.03257, "close": 0.03271, "volume": 5131507.0, "close_time": 1754279999999, "quote_volume": 167715.822853, "trades": 1088, "taker_buy_base": 2868929.5, "taker_buy_quote": 93790.067487 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.03272, "high": 0.03283, "low": 0.0327, "close": 0.03274, "volume": 2794243.4, "close_time": 1754294399999, "quote_volume": 91542.951896, "trades": 560, "taker_buy_base": 1394760.8, "taker_buy_quote": 45718.152406 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.03274, "high": 0.03289, "low": 0.03272, "close": 0.03284, "volume": 2528063.5, "close_time": 1754308799999, "quote_volume": 82960.389128, "trades": 650, "taker_buy_base": 1664802.9, "taker_buy_quote": 54642.406109 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.03283, "high": 0.0331, "low": 0.03275, "close": 0.03302, "volume": 5650695.6, "close_time": 1754323199999, "quote_volume": 186287.673566, "trades": 860, "taker_buy_base": 3121926.3, "taker_buy_quote": 102953.820178 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.03301, "high": 0.03312, "low": 0.03295, "close": 0.03299, "volume": 2862618.9, "close_time": 1754337599999, "quote_volume": 94626.784631, "trades": 770, "taker_buy_base": 1584439.9, "taker_buy_quote": 52393.88037 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.03298, "high": 0.03327, "low": 0.03297, "close": 0.0332, "volume": 3383836.2, "close_time": 1754351999999, "quote_volume": 112202.050522, "trades": 820, "taker_buy_base": 2562048.9, "taker_buy_quote": 84938.704017 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03319, "high": 0.03329, "low": 0.03302, "close": 0.03304, "volume": 4559397.2, "close_time": 1754366399999, "quote_volume": 151230.839053, "trades": 922, "taker_buy_base": 1668234.7, "taker_buy_quote": 55378.652279 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.03303, "high": 0.03308, "low": 0.03264, "close": 0.03266, "volume": 5873302.8, "close_time": 1754380799999, "quote_volume": 193153.553075, "trades": 1151, "taker_buy_base": 1766768.3, "taker_buy_quote": 58179.288654 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.03266, "high": 0.03309, "low": 0.03262, "close": 0.03307, "volume": 4856531.8, "close_time": 1754395199999, "quote_volume": 159683.473481, "trades": 895, "taker_buy_base": 3826969.9, "taker_buy_quote": 125906.048479 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.03306, "high": 0.03308, "low": 0.03223, "close": 0.03226, "volume": 11808359.9, "close_time": 1754409599999, "quote_volume": 385083.518839, "trades": 1895, "taker_buy_base": 3619686.9, "taker_buy_quote": 117883.30006 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.03225, "high": 0.0325, "low": 0.03219, "close": 0.03232, "volume": 5842022.6, "close_time": 1754423999999, "quote_volume": 189066.47788, "trades": 1072, "taker_buy_base": 3052886.0, "taker_buy_quote": 98841.666605 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.03232, "high": 0.03255, "low": 0.03222, "close": 0.03249, "volume": 4200836.3, "close_time": 1754438399999, "quote_volume": 136079.39407, "trades": 933, "taker_buy_base": 2492407.7, "taker_buy_quote": 80784.47999 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03249, "high": 0.0325, "low": 0.03214, "close": 0.03215, "volume": 5311181.2, "close_time": 1754452799999, "quote_volume": 171585.654297, "trades": 1057, "taker_buy_base": 1765388.9, "taker_buy_quote": 57074.539223 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.03214, "high": 0.0324, "low": 0.03212, "close": 0.0323, "volume": 6101748.9, "close_time": 1754467199999, "quote_volume": 196739.793244, "trades": 1724, "taker_buy_base": 3178626.5, "taker_buy_quote": 102511.550126 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.03231, "high": 0.03235, "low": 0.03213, "close": 0.03231, "volume": 3697843.5, "close_time": 1754481599999, "quote_volume": 119286.237192, "trades": 887, "taker_buy_base": 1890529.9, "taker_buy_quote": 61020.586937 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0323, "high": 0.03243, "low": 0.03209, "close": 0.0324, "volume": 12229915.2, "close_time": 1754495999999, "quote_volume": 394169.992851, "trades": 1716, "taker_buy_base": 5747889.4, "taker_buy_quote": 185361.880161 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.03241, "high": 0.03241, "low": 0.03226, "close": 0.03234, "volume": 3530498.8, "close_time": 1754510399999, "quote_volume": 114140.787257, "trades": 772, "taker_buy_base": 1075628.7, "taker_buy_quote": 34778.421964 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.03234, "high": 0.03243, "low": 0.03232, "close": 0.03239, "volume": 2232587.6, "close_time": 1754524799999, "quote_volume": 72294.107305, "trades": 794, "taker_buy_base": 1094671.9, "taker_buy_quote": 35450.054018 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0324, "high": 0.03258, "low": 0.03235, "close": 0.03255, "volume": 4575872.5, "close_time": 1754539199999, "quote_volume": 148578.986752, "trades": 1026, "taker_buy_base": 3027957.1, "taker_buy_quote": 98343.26133 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.03256, "high": 0.03273, "low": 0.03252, "close": 0.03272, "volume": 4204460.7, "close_time": 1754553599999, "quote_volume": 137170.647089, "trades": 959, "taker_buy_base": 2654775.6, "taker_buy_quote": 86638.671712 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.03273, "high": 0.03282, "low": 0.03253, "close": 0.03282, "volume": 5057532.3, "close_time": 1754567999999, "quote_volume": 165296.454252, "trades": 952, "taker_buy_base": 2877943.0, "taker_buy_quote": 94147.630803 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.03282, "high": 0.03294, "low": 0.03278, "close": 0.03286, "volume": 4093567.7, "close_time": 1754582399999, "quote_volume": 134499.342518, "trades": 873, "taker_buy_base": 2339142.6, "taker_buy_quote": 76882.409673 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.03285, "high": 0.03285, "low": 0.03248, "close": 0.03275, "volume": 7452736.2, "close_time": 1754596799999, "quote_volume": 243323.126198, "trades": 1555, "taker_buy_base": 3817140.6, "taker_buy_quote": 124614.62084 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.03277, "high": 0.03317, "low": 0.03275, "close": 0.03317, "volume": 9432827.0, "close_time": 1754611199999, "quote_volume": 310991.03865, "trades": 1656, "taker_buy_base": 6300542.8, "taker_buy_quote": 207711.208746 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.03318, "high": 0.03329, "low": 0.033, "close": 0.03314, "volume": 8116460.6, "close_time": 1754625599999, "quote_volume": 268974.52893, "trades": 1409, "taker_buy_base": 4225737.6, "taker_buy_quote": 140091.158432 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.03313, "high": 0.0332, "low": 0.03308, "close": 0.03319, "volume": 2512597.7, "close_time": 1754639999999, "quote_volume": 83248.540979, "trades": 813, "taker_buy_base": 1217364.3, "taker_buy_quote": 40349.058181 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0332, "high": 0.03322, "low": 0.03311, "close": 0.03322, "volume": 2629068.1, "close_time": 1754654399999, "quote_volume": 87186.951543, "trades": 902, "taker_buy_base": 1198370.9, "taker_buy_quote": 39751.075731 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.03321, "high": 0.03327, "low": 0.03303, "close": 0.03311, "volume": 8435439.3, "close_time": 1754668799999, "quote_volume": 279561.339157, "trades": 1420, "taker_buy_base": 4096098.0, "taker_buy_quote": 135790.661073 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.03309, "high": 0.03344, "low": 0.03308, "close": 0.03341, "volume": 4860132.4, "close_time": 1754683199999, "quote_volume": 161814.778274, "trades": 965, "taker_buy_base": 3397410.0, "taker_buy_quote": 113076.714667 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.03342, "high": 0.03345, "low": 0.03324, "close": 0.0333, "volume": 2794567.3, "close_time": 1754697599999, "quote_volume": 93202.317153, "trades": 722, "taker_buy_base": 1299440.5, "taker_buy_quote": 43357.145177 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.03331, "high": 0.03346, "low": 0.03329, "close": 0.0334, "volume": 3907893.9, "close_time": 1754711999999, "quote_volume": 130464.896951, "trades": 813, "taker_buy_base": 2136243.7, "taker_buy_quote": 71329.661276 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0334, "high": 0.03364, "low": 0.03333, "close": 0.03364, "volume": 6670055.4, "close_time": 1754726399999, "quote_volume": 223391.848841, "trades": 1151, "taker_buy_base": 4146886.7, "taker_buy_quote": 138953.48038 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.03365, "high": 0.03383, "low": 0.0336, "close": 0.03374, "volume": 4901358.6, "close_time": 1754740799999, "quote_volume": 165281.032475, "trades": 1127, "taker_buy_base": 2666834.2, "taker_buy_quote": 89951.896054 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.03374, "high": 0.03393, "low": 0.0337, "close": 0.03382, "volume": 7198296.4, "close_time": 1754755199999, "quote_volume": 243465.002143, "trades": 1452, "taker_buy_base": 4014626.1, "taker_buy_quote": 135826.391751 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.03383, "high": 0.03395, "low": 0.03373, "close": 0.0338, "volume": 6828270.8, "close_time": 1754769599999, "quote_volume": 231007.933057, "trades": 1628, "taker_buy_base": 3495979.5, "taker_buy_quote": 118326.520889 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0338, "high": 0.03417, "low": 0.03376, "close": 0.03378, "volume": 9074823.5, "close_time": 1754783999999, "quote_volume": 307561.102202, "trades": 2018, "taker_buy_base": 4690969.6, "taker_buy_quote": 159099.755377 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.03379, "high": 0.0341, "low": 0.03369, "close": 0.03409, "volume": 7526914.6, "close_time": 1754798399999, "quote_volume": 254888.907866, "trades": 1646, "taker_buy_base": 4099673.5, "taker_buy_quote": 138962.428721 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.03409, "high": 0.03429, "low": 0.03379, "close": 0.03384, "volume": 14059476.7, "close_time": 1754812799999, "quote_volume": 478741.339346, "trades": 1973, "taker_buy_base": 6894147.3, "taker_buy_quote": 234888.061985 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.03384, "high": 0.03404, "low": 0.03362, "close": 0.034, "volume": 9325910.2, "close_time": 1754827199999, "quote_volume": 315817.508394, "trades": 1696, "taker_buy_base": 5498299.6, "taker_buy_quote": 186317.237523 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.03399, "high": 0.03495, "low": 0.03395, "close": 0.03429, "volume": 41336629.7, "close_time": 1754841599999, "quote_volume": 1426908.708627, "trades": 6643, "taker_buy_base": 23014145.1, "taker_buy_quote": 795052.673846 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.03429, "high": 0.03466, "low": 0.0342, "close": 0.0346, "volume": 10166177.1, "close_time": 1754855999999, "quote_volume": 350142.30657, "trades": 2247, "taker_buy_base": 6045173.5, "taker_buy_quote": 208395.805974 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.03459, "high": 0.03459, "low": 0.03419, "close": 0.03434, "volume": 8511920.2, "close_time": 1754870399999, "quote_volume": 292542.858038, "trades": 1675, "taker_buy_base": 2861867.5, "taker_buy_quote": 98344.82359 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.03432, "high": 0.0345, "low": 0.03407, "close": 0.03446, "volume": 10239210.5, "close_time": 1754884799999, "quote_volume": 350956.184951, "trades": 1742, "taker_buy_base": 5230351.5, "taker_buy_quote": 179436.267119 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.03446, "high": 0.03458, "low": 0.03412, "close": 0.03417, "volume": 8005202.7, "close_time": 1754899199999, "quote_volume": 275267.667723, "trades": 1428, "taker_buy_base": 3284193.7, "taker_buy_quote": 113120.879311 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.03417, "high": 0.03436, "low": 0.03369, "close": 0.0338, "volume": 13852479.2, "close_time": 1754913599999, "quote_volume": 472187.296566, "trades": 2014, "taker_buy_base": 6062086.8, "taker_buy_quote": 206963.944243 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.03378, "high": 0.03428, "low": 0.03374, "close": 0.03428, "volume": 13193535.3, "close_time": 1754927999999, "quote_volume": 448243.180115, "trades": 1661, "taker_buy_base": 7656136.9, "taker_buy_quote": 260235.549943 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.03428, "high": 0.03431, "low": 0.03398, "close": 0.03407, "volume": 5916799.6, "close_time": 1754942399999, "quote_volume": 202167.569002, "trades": 943, "taker_buy_base": 2306207.9, "taker_buy_quote": 78822.151683 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.03405, "high": 0.03407, "low": 0.03363, "close": 0.03394, "volume": 6905485.0, "close_time": 1754956799999, "quote_volume": 233691.535684, "trades": 1345, "taker_buy_base": 3131081.5, "taker_buy_quote": 105972.541688 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.03396, "high": 0.03409, "low": 0.03375, "close": 0.03379, "volume": 7450188.1, "close_time": 1754971199999, "quote_volume": 252992.371644, "trades": 1098, "taker_buy_base": 3121853.9, "taker_buy_quote": 106118.135954 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.03378, "high": 0.03383, "low": 0.03354, "close": 0.03371, "volume": 5985079.6, "close_time": 1754985599999, "quote_volume": 201535.444583, "trades": 1127, "taker_buy_base": 2494979.3, "taker_buy_quote": 83990.069862 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.03372, "high": 0.03372, "low": 0.03317, "close": 0.03327, "volume": 8386260.9, "close_time": 1754999999999, "quote_volume": 280007.327209, "trades": 1586, "taker_buy_base": 3175874.5, "taker_buy_quote": 105973.220603 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.03325, "high": 0.03387, "low": 0.03322, "close": 0.03384, "volume": 12052427.2, "close_time": 1755014399999, "quote_volume": 404601.965587, "trades": 1654, "taker_buy_base": 7426094.8, "taker_buy_quote": 249318.959401 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.03387, "high": 0.03402, "low": 0.03382, "close": 0.03398, "volume": 5312574.4, "close_time": 1755028799999, "quote_volume": 180134.645656, "trades": 1005, "taker_buy_base": 3092904.8, "taker_buy_quote": 104895.17395 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.03399, "high": 0.03429, "low": 0.03399, "close": 0.03418, "volume": 6560908.4, "close_time": 1755043199999, "quote_volume": 224295.482497, "trades": 911, "taker_buy_base": 4146505.6, "taker_buy_quote": 141728.287092 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0342, "high": 0.03427, "low": 0.03391, "close": 0.03413, "volume": 6596109.3, "close_time": 1755057599999, "quote_volume": 224832.141009, "trades": 811, "taker_buy_base": 3173666.1, "taker_buy_quote": 108249.271909 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.03413, "high": 0.03431, "low": 0.03412, "close": 0.03427, "volume": 3817455.3, "close_time": 1755071999999, "quote_volume": 130651.344911, "trades": 566, "taker_buy_base": 2058421.0, "taker_buy_quote": 70455.221509 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.03428, "high": 0.03465, "low": 0.03425, "close": 0.03458, "volume": 8207366.9, "close_time": 1755086399999, "quote_volume": 283283.142738, "trades": 1356, "taker_buy_base": 5227912.9, "taker_buy_quote": 180384.447575 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.03462, "high": 0.03464, "low": 0.0342, "close": 0.03434, "volume": 10712930.3, "close_time": 1755100799999, "quote_volume": 368655.934803, "trades": 1314, "taker_buy_base": 5181522.6, "taker_buy_quote": 178344.165343 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.03437, "high": 0.0346, "low": 0.03437, "close": 0.03449, "volume": 5030755.9, "close_time": 1755115199999, "quote_volume": 173524.609954, "trades": 721, "taker_buy_base": 2959189.8, "taker_buy_quote": 102080.960942 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.03447, "high": 0.03459, "low": 0.03437, "close": 0.03454, "volume": 4916102.0, "close_time": 1755129599999, "quote_volume": 169497.708902, "trades": 1029, "taker_buy_base": 2780322.2, "taker_buy_quote": 95864.87612 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03454, "high": 0.03465, "low": 0.03441, "close": 0.03463, "volume": 5849704.2, "close_time": 1755143999999, "quote_volume": 202091.63105, "trades": 925, "taker_buy_base": 3458804.0, "taker_buy_quote": 119552.256701 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.03464, "high": 0.03522, "low": 0.03443, "close": 0.03502, "volume": 15921523.6, "close_time": 1755158399999, "quote_volume": 553607.595874, "trades": 2462, "taker_buy_base": 9627468.2, "taker_buy_quote": 335139.031719 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.03501, "high": 0.03524, "low": 0.03449, "close": 0.03463, "volume": 28145077.8, "close_time": 1755172799999, "quote_volume": 980907.922163, "trades": 3184, "taker_buy_base": 13508325.0, "taker_buy_quote": 471257.589608 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.03463, "high": 0.03502, "low": 0.03336, "close": 0.03437, "volume": 53892373.8, "close_time": 1755187199999, "quote_volume": 1835284.976022, "trades": 7797, "taker_buy_base": 26394425.5, "taker_buy_quote": 898716.517843 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.03435, "high": 0.0344, "low": 0.03376, "close": 0.03393, "volume": 15380295.2, "close_time": 1755201599999, "quote_volume": 523746.269065, "trades": 1991, "taker_buy_base": 5532436.3, "taker_buy_quote": 188490.887716 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.03393, "high": 0.03411, "low": 0.03373, "close": 0.0341, "volume": 7295500.1, "close_time": 1755215999999, "quote_volume": 247513.723776, "trades": 1236, "taker_buy_base": 4170255.3, "taker_buy_quote": 141571.225725 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0341, "high": 0.03425, "low": 0.03392, "close": 0.03424, "volume": 6252223.5, "close_time": 1755230399999, "quote_volume": 213107.88788, "trades": 892, "taker_buy_base": 3404448.5, "taker_buy_quote": 116118.358337 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.03423, "high": 0.03436, "low": 0.03408, "close": 0.03411, "volume": 5258239.4, "close_time": 1755244799999, "quote_volume": 179926.214325, "trades": 697, "taker_buy_base": 2246654.2, "taker_buy_quote": 76923.111291 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.03411, "high": 0.03414, "low": 0.03388, "close": 0.03401, "volume": 6194324.9, "close_time": 1755259199999, "quote_volume": 210647.637783, "trades": 768, "taker_buy_base": 2687210.6, "taker_buy_quote": 91392.575312 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.034, "high": 0.03418, "low": 0.03306, "close": 0.03317, "volume": 22278885.5, "close_time": 1755273599999, "quote_volume": 748509.484384, "trades": 2384, "taker_buy_base": 8071545.4, "taker_buy_quote": 271557.404792 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.03315, "high": 0.03332, "low": 0.03304, "close": 0.03315, "volume": 6570444.3, "close_time": 1755287999999, "quote_volume": 218113.674928, "trades": 1305, "taker_buy_base": 3423017.0, "taker_buy_quote": 113666.948951 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.03316, "high": 0.03342, "low": 0.03313, "close": 0.03325, "volume": 4522936.6, "close_time": 1755302399999, "quote_volume": 150501.56537, "trades": 855, "taker_buy_base": 2727933.8, "taker_buy_quote": 90799.907662 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.03325, "high": 0.03342, "low": 0.03324, "close": 0.03329, "volume": 3229401.2, "close_time": 1755316799999, "quote_volume": 107672.28712, "trades": 920, "taker_buy_base": 1783855.4, "taker_buy_quote": 59485.692871 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0333, "high": 0.0334, "low": 0.03322, "close": 0.03333, "volume": 2929592.1, "close_time": 1755331199999, "quote_volume": 97567.805075, "trades": 566, "taker_buy_base": 1495373.1, "taker_buy_quote": 49825.166295 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.03333, "high": 0.03341, "low": 0.03307, "close": 0.03307, "volume": 5105786.6, "close_time": 1755345599999, "quote_volume": 169597.848337, "trades": 1087, "taker_buy_base": 1759355.8, "taker_buy_quote": 58469.504882 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.03308, "high": 0.03315, "low": 0.03296, "close": 0.03314, "volume": 5147055.4, "close_time": 1755359999999, "quote_volume": 170200.390624, "trades": 1243, "taker_buy_base": 2976467.5, "taker_buy_quote": 98436.372056 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.03314, "high": 0.03322, "low": 0.0331, "close": 0.0332, "volume": 2738726.7, "close_time": 1755374399999, "quote_volume": 90833.608069, "trades": 723, "taker_buy_base": 1425499.6, "taker_buy_quote": 47294.218625 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.03319, "high": 0.03333, "low": 0.03316, "close": 0.03327, "volume": 2384275.9, "close_time": 1755388799999, "quote_volume": 79306.685881, "trades": 915, "taker_buy_base": 1538090.2, "taker_buy_quote": 51165.03698 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.03328, "high": 0.03337, "low": 0.03322, "close": 0.03335, "volume": 2111476.0, "close_time": 1755403199999, "quote_volume": 70307.559303, "trades": 536, "taker_buy_base": 1224890.3, "taker_buy_quote": 40804.960763 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.03336, "high": 0.0337, "low": 0.03336, "close": 0.03356, "volume": 4594351.3, "close_time": 1755417599999, "quote_volume": 154060.945867, "trades": 696, "taker_buy_base": 2932529.3, "taker_buy_quote": 98319.357771 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.03355, "high": 0.03372, "low": 0.03353, "close": 0.0337, "volume": 2324307.9, "close_time": 1755431999999, "quote_volume": 78203.168064, "trades": 478, "taker_buy_base": 1381471.8, "taker_buy_quote": 46485.606606 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0337, "high": 0.03373, "low": 0.03355, "close": 0.03373, "volume": 2364162.1, "close_time": 1755446399999, "quote_volume": 79523.862606, "trades": 468, "taker_buy_base": 1142390.0, "taker_buy_quote": 38448.75151 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.03373, "high": 0.03383, "low": 0.03342, "close": 0.03352, "volume": 6977108.7, "close_time": 1755460799999, "quote_volume": 234462.789473, "trades": 1080, "taker_buy_base": 3299898.2, "taker_buy_quote": 110918.539823 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.03351, "high": 0.03362, "low": 0.03346, "close": 0.03347, "volume": 1840931.9, "close_time": 1755475199999, "quote_volume": 61690.52295, "trades": 500, "taker_buy_base": 930525.8, "taker_buy_quote": 31191.674374 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.03351, "high": 0.03351, "low": 0.0327, "close": 0.0328, "volume": 14529262.8, "close_time": 1755489599999, "quote_volume": 480642.591759, "trades": 2134, "taker_buy_base": 4522795.0, "taker_buy_quote": 149541.542818 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.03278, "high": 0.03289, "low": 0.03262, "close": 0.03269, "volume": 5233623.3, "close_time": 1755503999999, "quote_volume": 171330.123584, "trades": 901, "taker_buy_base": 2135061.9, "taker_buy_quote": 69935.243305 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.0327, "high": 0.03272, "low": 0.03246, "close": 0.03262, "volume": 5119882.2, "close_time": 1755518399999, "quote_volume": 166947.077316, "trades": 763, "taker_buy_base": 2140051.8, "taker_buy_quote": 69810.47178 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.03261, "high": 0.03281, "low": 0.03261, "close": 0.03275, "volume": 5532149.0, "close_time": 1755532799999, "quote_volume": 180954.689527, "trades": 807, "taker_buy_base": 2864449.3, "taker_buy_quote": 93720.690985 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.03275, "high": 0.03288, "low": 0.0327, "close": 0.0328, "volume": 4053996.1, "close_time": 1755547199999, "quote_volume": 132935.758012, "trades": 853, "taker_buy_base": 1934435.7, "taker_buy_quote": 63452.527751 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.03277, "high": 0.03303, "low": 0.03268, "close": 0.03286, "volume": 3762458.8, "close_time": 1755561599999, "quote_volume": 123677.038948, "trades": 882, "taker_buy_base": 2110141.5, "taker_buy_quote": 69375.890238 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03286, "high": 0.03305, "low": 0.03258, "close": 0.03259, "volume": 7323586.4, "close_time": 1755575999999, "quote_volume": 240365.680343, "trades": 826, "taker_buy_base": 3032470.8, "taker_buy_quote": 99640.824959 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.03259, "high": 0.03268, "low": 0.03245, "close": 0.03258, "volume": 3440261.8, "close_time": 1755590399999, "quote_volume": 112064.813256, "trades": 658, "taker_buy_base": 1729717.3, "taker_buy_quote": 56354.120257 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.03258, "high": 0.03291, "low": 0.03252, "close": 0.03288, "volume": 3420976.6, "close_time": 1755604799999, "quote_volume": 111963.750312, "trades": 546, "taker_buy_base": 2320291.1, "taker_buy_quote": 75949.504417 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.03289, "high": 0.03289, "low": 0.03242, "close": 0.03257, "volume": 7358562.7, "close_time": 1755619199999, "quote_volume": 240090.6339, "trades": 913, "taker_buy_base": 2950431.6, "taker_buy_quote": 96227.692888 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.03256, "high": 0.03258, "low": 0.03235, "close": 0.0325, "volume": 5726570.2, "close_time": 1755633599999, "quote_volume": 185877.557393, "trades": 949, "taker_buy_base": 2796269.0, "taker_buy_quote": 90784.44408 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.03251, "high": 0.03259, "low": 0.03236, "close": 0.03238, "volume": 2636275.2, "close_time": 1755647999999, "quote_volume": 85643.364151, "trades": 596, "taker_buy_base": 905578.7, "taker_buy_quote": 29447.371775 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03239, "high": 0.03244, "low": 0.03221, "close": 0.0324, "volume": 4263333.2, "close_time": 1755662399999, "quote_volume": 137853.606034, "trades": 744, "taker_buy_base": 1986544.5, "taker_buy_quote": 64258.869914 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.03242, "high": 0.03273, "low": 0.03239, "close": 0.03261, "volume": 4120634.0, "close_time": 1755676799999, "quote_volume": 134215.204905, "trades": 999, "taker_buy_base": 2773163.0, "taker_buy_quote": 90327.456273 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.03261, "high": 0.03283, "low": 0.03253, "close": 0.0328, "volume": 4241747.9, "close_time": 1755691199999, "quote_volume": 138688.934115, "trades": 574, "taker_buy_base": 2869273.3, "taker_buy_quote": 93851.482995 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.03283, "high": 0.03315, "low": 0.03253, "close": 0.03306, "volume": 21570704.0, "close_time": 1755705599999, "quote_volume": 709480.698132, "trades": 2542, "taker_buy_base": 11535370.4, "taker_buy_quote": 379551.094408 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.03307, "high": 0.03366, "low": 0.03307, "close": 0.03366, "volume": 9804898.7, "close_time": 1755719999999, "quote_volume": 326396.509569, "trades": 1284, "taker_buy_base": 6885883.9, "taker_buy_quote": 229443.936847 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.03366, "high": 0.03387, "low": 0.03364, "close": 0.0338, "volume": 3669705.8, "close_time": 1755734399999, "quote_volume": 123971.759276, "trades": 489, "taker_buy_base": 2368598.1, "taker_buy_quote": 80004.429036 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.03382, "high": 0.03401, "low": 0.03369, "close": 0.03395, "volume": 6252197.2, "close_time": 1755748799999, "quote_volume": 211637.11533, "trades": 858, "taker_buy_base": 3874915.9, "taker_buy_quote": 131221.841233 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.03395, "high": 0.03454, "low": 0.03395, "close": 0.03454, "volume": 15840086.0, "close_time": 1755763199999, "quote_volume": 543541.212896, "trades": 2000, "taker_buy_base": 10213439.4, "taker_buy_quote": 350376.687427 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.03454, "high": 0.03458, "low": 0.03416, "close": 0.03425, "volume": 7831693.8, "close_time": 1755777599999, "quote_volume": 268791.083997, "trades": 855, "taker_buy_base": 3197612.6, "taker_buy_quote": 109750.896709 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.03424, "high": 0.03441, "low": 0.03403, "close": 0.03416, "volume": 12430936.7, "close_time": 1755791999999, "quote_volume": 425280.902606, "trades": 1326, "taker_buy_base": 5885429.3, "taker_buy_quote": 201453.632383 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.03417, "high": 0.03463, "low": 0.03407, "close": 0.03415, "volume": 18617735.7, "close_time": 1755806399999, "quote_volume": 639475.843962, "trades": 2419, "taker_buy_base": 9658273.5, "taker_buy_quote": 331973.003899 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.03416, "high": 0.03438, "low": 0.03409, "close": 0.03427, "volume": 5238006.0, "close_time": 1755820799999, "quote_volume": 179273.396669, "trades": 680, "taker_buy_base": 3037140.3, "taker_buy_quote": 103996.2447 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.03429, "high": 0.0343, "low": 0.03384, "close": 0.03385, "volume": 9101627.5, "close_time": 1755835199999, "quote_volume": 309503.735336, "trades": 947, "taker_buy_base": 3156995.1, "taker_buy_quote": 107390.32244 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.03385, "high": 0.0339, "low": 0.03363, "close": 0.03377, "volume": 5288971.5, "close_time": 1755849599999, "quote_volume": 178492.800278, "trades": 653, "taker_buy_base": 2151822.1, "taker_buy_quote": 72628.292169 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.03376, "high": 0.03378, "low": 0.0331, "close": 0.03313, "volume": 12821898.0, "close_time": 1755863999999, "quote_volume": 428052.887416, "trades": 1835, "taker_buy_base": 5140025.0, "taker_buy_quote": 171502.459154 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.03312, "high": 0.03409, "low": 0.03276, "close": 0.03397, "volume": 30312068.8, "close_time": 1755878399999, "quote_volume": 1013045.757876, "trades": 4229, "taker_buy_base": 16381051.4, "taker_buy_quote": 548045.06747 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.03398, "high": 0.035, "low": 0.03398, "close": 0.03489, "volume": 17302974.1, "close_time": 1755892799999, "quote_volume": 599779.277838, "trades": 2354, "taker_buy_base": 11823436.9, "taker_buy_quote": 409335.047149 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.03489, "high": 0.03496, "low": 0.03468, "close": 0.03488, "volume": 5404460.8, "close_time": 1755907199999, "quote_volume": 188354.589225, "trades": 834, "taker_buy_base": 2273827.0, "taker_buy_quote": 79263.863937 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.03484, "high": 0.0358, "low": 0.03482, "close": 0.0353, "volume": 32757010.3, "close_time": 1755921599999, "quote_volume": 1157374.585956, "trades": 3852, "taker_buy_base": 19032312.1, "taker_buy_quote": 672346.280113 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.03527, "high": 0.03536, "low": 0.0351, "close": 0.03514, "volume": 7532723.4, "close_time": 1755935999999, "quote_volume": 265326.034567, "trades": 1461, "taker_buy_base": 2485612.8, "taker_buy_quote": 87581.446569 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.03514, "high": 0.03535, "low": 0.03512, "close": 0.03519, "volume": 4762003.5, "close_time": 1755950399999, "quote_volume": 167762.549683, "trades": 870, "taker_buy_base": 2369508.5, "taker_buy_quote": 83511.919584 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.03519, "high": 0.03524, "low": 0.03509, "close": 0.03509, "volume": 3130335.3, "close_time": 1755964799999, "quote_volume": 110104.079219, "trades": 514, "taker_buy_base": 1204900.4, "taker_buy_quote": 42405.393114 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.03509, "high": 0.0351, "low": 0.03488, "close": 0.03492, "volume": 3186692.7, "close_time": 1755979199999, "quote_volume": 111416.800788, "trades": 799, "taker_buy_base": 1288976.2, "taker_buy_quote": 45051.807073 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.03494, "high": 0.03531, "low": 0.03451, "close": 0.03528, "volume": 19140920.7, "close_time": 1755993599999, "quote_volume": 668443.777015, "trades": 3139, "taker_buy_base": 10084935.7, "taker_buy_quote": 352648.693823 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.03528, "high": 0.03703, "low": 0.0349, "close": 0.03503, "volume": 48886887.1, "close_time": 1756007999999, "quote_volume": 1748762.823166, "trades": 9787, "taker_buy_base": 22513075.8, "taker_buy_quote": 806371.095113 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.03503, "high": 0.03503, "low": 0.03464, "close": 0.03468, "volume": 4176608.6, "close_time": 1756022399999, "quote_volume": 145294.101905, "trades": 1017, "taker_buy_base": 1144218.7, "taker_buy_quote": 39791.35365 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.03467, "high": 0.03472, "low": 0.03416, "close": 0.03422, "volume": 18897078.2, "close_time": 1756036799999, "quote_volume": 649372.484401, "trades": 2208, "taker_buy_base": 10494393.7, "taker_buy_quote": 360526.536176 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.03422, "high": 0.03447, "low": 0.03422, "close": 0.03438, "volume": 6714862.2, "close_time": 1756051199999, "quote_volume": 230728.592643, "trades": 1780, "taker_buy_base": 3639705.5, "taker_buy_quote": 125086.132467 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.03438, "high": 0.0355, "low": 0.0343, "close": 0.03468, "volume": 33235948.6, "close_time": 1756065599999, "quote_volume": 1157470.589959, "trades": 4892, "taker_buy_base": 18313533.2, "taker_buy_quote": 637989.682967 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.03472, "high": 0.03478, "low": 0.03426, "close": 0.03453, "volume": 16940528.6, "close_time": 1756079999999, "quote_volume": 585003.844793, "trades": 3021, "taker_buy_base": 7727135.4, "taker_buy_quote": 266943.03872 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.03453, "high": 0.03557, "low": 0.03436, "close": 0.03539, "volume": 43766760.3, "close_time": 1756094399999, "quote_volume": 1533792.572479, "trades": 7017, "taker_buy_base": 26011821.0, "taker_buy_quote": 912211.486009 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.03539, "high": 0.03709, "low": 0.03539, "close": 0.03628, "volume": 107718518.0, "close_time": 1756108799999, "quote_volume": 3885807.298716, "trades": 17268, "taker_buy_base": 61660029.6, "taker_buy_quote": 2226595.798158 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.03627, "high": 0.03696, "low": 0.03582, "close": 0.03638, "volume": 96438576.0, "close_time": 1756123199999, "quote_volume": 3516966.787033, "trades": 17687, "taker_buy_base": 47468443.9, "taker_buy_quote": 1733347.073822 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.03638, "high": 0.03936, "low": 0.03575, "close": 0.03631, "volume": 197969393.8, "close_time": 1756137599999, "quote_volume": 7424504.453478, "trades": 34953, "taker_buy_base": 99100151.0, "taker_buy_quote": 3719090.380518 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.0363, "high": 0.03674, "low": 0.03578, "close": 0.03582, "volume": 39706223.7, "close_time": 1756151999999, "quote_volume": 1440123.025952, "trades": 7414, "taker_buy_base": 17536804.7, "taker_buy_quote": 636900.583271 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.03582, "high": 0.03593, "low": 0.03459, "close": 0.03477, "volume": 46550286.1, "close_time": 1756166399999, "quote_volume": 1638614.408151, "trades": 5655, "taker_buy_base": 19006323.4, "taker_buy_quote": 668949.51901 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.03475, "high": 0.03475, "low": 0.03359, "close": 0.0337, "volume": 39543678.8, "close_time": 1756180799999, "quote_volume": 1343416.585582, "trades": 5370, "taker_buy_base": 16196807.1, "taker_buy_quote": 549925.673814 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.03371, "high": 0.03398, "low": 0.03349, "close": 0.0337, "volume": 12390202.4, "close_time": 1756195199999, "quote_volume": 418570.329301, "trades": 1798, "taker_buy_base": 5331545.4, "taker_buy_quote": 180290.67753 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.03369, "high": 0.03406, "low": 0.03362, "close": 0.03372, "volume": 13364654.6, "close_time": 1756209599999, "quote_volume": 452112.186249, "trades": 1944, "taker_buy_base": 6917789.2, "taker_buy_quote": 234200.765275 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.03372, "high": 0.03642, "low": 0.03369, "close": 0.03635, "volume": 56238778.8, "close_time": 1756223999999, "quote_volume": 1962145.781674, "trades": 7862, "taker_buy_base": 36532623.0, "taker_buy_quote": 1277287.853051 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.03635, "high": 0.03805, "low": 0.03635, "close": 0.03768, "volume": 66922442.1, "close_time": 1756238399999, "quote_volume": 2483344.074467, "trades": 11206, "taker_buy_base": 35743829.5, "taker_buy_quote": 1326918.924113 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.03768, "high": 0.03775, "low": 0.0366, "close": 0.03728, "volume": 32979660.3, "close_time": 1756252799999, "quote_volume": 1223080.982571, "trades": 6502, "taker_buy_base": 14427521.8, "taker_buy_quote": 534880.91184 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.03727, "high": 0.03744, "low": 0.03597, "close": 0.03607, "volume": 25327426.8, "close_time": 1756267199999, "quote_volume": 924537.223498, "trades": 5680, "taker_buy_base": 8328881.3, "taker_buy_quote": 304084.399417 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.03607, "high": 0.03626, "low": 0.03562, "close": 0.03566, "volume": 20360645.2, "close_time": 1756281599999, "quote_volume": 730785.957174, "trades": 3565, "taker_buy_base": 9110713.6, "taker_buy_quote": 327187.382311 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.03567, "high": 0.03632, "low": 0.03566, "close": 0.03606, "volume": 12598014.9, "close_time": 1756295999999, "quote_volume": 454161.516569, "trades": 2208, "taker_buy_base": 7377757.2, "taker_buy_quote": 265844.560517 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.03606, "high": 0.03611, "low": 0.03574, "close": 0.03593, "volume": 10700136.1, "close_time": 1756310399999, "quote_volume": 383913.959169, "trades": 1769, "taker_buy_base": 4638053.2, "taker_buy_quote": 166453.261865 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.03593, "high": 0.03593, "low": 0.03545, "close": 0.03559, "volume": 5825254.1, "close_time": 1756324799999, "quote_volume": 207792.677745, "trades": 1468, "taker_buy_base": 1954961.1, "taker_buy_quote": 69696.705646 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.03559, "high": 0.0361, "low": 0.03542, "close": 0.03602, "volume": 20678192.3, "close_time": 1756339199999, "quote_volume": 738659.901394, "trades": 3008, "taker_buy_base": 11706874.0, "taker_buy_quote": 418452.182981 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.03601, "high": 0.0381, "low": 0.03582, "close": 0.03805, "volume": 42884636.8, "close_time": 1756353599999, "quote_volume": 1587160.069722, "trades": 6322, "taker_buy_base": 27413356.2, "taker_buy_quote": 1015299.373456 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.03808, "high": 0.03911, "low": 0.03705, "close": 0.0374, "volume": 66032814.5, "close_time": 1756367999999, "quote_volume": 2510600.412913, "trades": 8806, "taker_buy_base": 32464091.4, "taker_buy_quote": 1237932.281719 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.03738, "high": 0.03777, "low": 0.03709, "close": 0.03716, "volume": 15854524.2, "close_time": 1756382399999, "quote_volume": 593141.194708, "trades": 2000, "taker_buy_base": 7126520.4, "taker_buy_quote": 266819.876201 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.03717, "high": 0.03746, "low": 0.03676, "close": 0.03682, "volume": 13172256.2, "close_time": 1756396799999, "quote_volume": 489018.349884, "trades": 2087, "taker_buy_base": 5122283.1, "taker_buy_quote": 190433.476093 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.03682, "high": 0.03695, "low": 0.03666, "close": 0.03677, "volume": 5344119.1, "close_time": 1756411199999, "quote_volume": 196799.347157, "trades": 727, "taker_buy_base": 2301152.1, "taker_buy_quote": 84756.885262 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.03675, "high": 0.03713, "low": 0.03673, "close": 0.03703, "volume": 5340757.4, "close_time": 1756425599999, "quote_volume": 197339.127557, "trades": 1063, "taker_buy_base": 3268196.1, "taker_buy_quote": 120779.671214 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.03703, "high": 0.03703, "low": 0.03601, "close": 0.03649, "volume": 37752657.3, "close_time": 1756439999999, "quote_volume": 1376613.088912, "trades": 7758, "taker_buy_base": 17839961.7, "taker_buy_quote": 650297.929093 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.03647, "high": 0.03663, "low": 0.03594, "close": 0.03635, "volume": 17869051.0, "close_time": 1756454399999, "quote_volume": 648466.977498, "trades": 2880, "taker_buy_base": 8923020.9, "taker_buy_quote": 323964.477312 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.03636, "high": 0.03643, "low": 0.0351, "close": 0.03529, "volume": 18560098.6, "close_time": 1756468799999, "quote_volume": 661592.548409, "trades": 2636, "taker_buy_base": 5574240.8, "taker_buy_quote": 198648.808363 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0353, "high": 0.03568, "low": 0.03492, "close": 0.03511, "volume": 20679704.8, "close_time": 1756483199999, "quote_volume": 728576.83574, "trades": 2675, "taker_buy_base": 10427027.6, "taker_buy_quote": 367539.582311 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.03511, "high": 0.03566, "low": 0.035, "close": 0.03551, "volume": 9509053.8, "close_time": 1756497599999, "quote_volume": 335766.362537, "trades": 1437, "taker_buy_base": 6102163.9, "taker_buy_quote": 215633.660656 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.03551, "high": 0.03644, "low": 0.03532, "close": 0.03636, "volume": 14008146.7, "close_time": 1756511999999, "quote_volume": 502982.953461, "trades": 1806, "taker_buy_base": 9837309.7, "taker_buy_quote": 353512.445766 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.03638, "high": 0.03839, "low": 0.03551, "close": 0.03637, "volume": 72317968.5, "close_time": 1756526399999, "quote_volume": 2639307.106185, "trades": 11411, "taker_buy_base": 36418282.4, "taker_buy_quote": 1331174.833136 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.03637, "high": 0.03663, "low": 0.0363, "close": 0.03661, "volume": 5006574.8, "close_time": 1756540799999, "quote_volume": 182604.106031, "trades": 933, "taker_buy_base": 3031426.3, "taker_buy_quote": 110593.797541 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.03661, "high": 0.03744, "low": 0.03657, "close": 0.03724, "volume": 13915677.3, "close_time": 1756555199999, "quote_volume": 515473.397093, "trades": 2686, "taker_buy_base": 8878176.3, "taker_buy_quote": 328709.893895 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.03727, "high": 0.03727, "low": 0.03644, "close": 0.0365, "volume": 19525640.2, "close_time": 1756569599999, "quote_volume": 719782.42472, "trades": 2719, "taker_buy_base": 6299144.0, "taker_buy_quote": 232419.051903 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.0365, "high": 0.03652, "low": 0.03625, "close": 0.03642, "volume": 7019120.9, "close_time": 1756583999999, "quote_volume": 255486.446281, "trades": 1268, "taker_buy_base": 2677522.9, "taker_buy_quote": 97507.475662 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.03642, "high": 0.03657, "low": 0.03632, "close": 0.03648, "volume": 3116256.6, "close_time": 1756598399999, "quote_volume": 113565.246456, "trades": 1080, "taker_buy_base": 1939657.9, "taker_buy_quote": 70716.261901 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.03649, "high": 0.03649, "low": 0.03614, "close": 0.03639, "volume": 7777902.3, "close_time": 1756612799999, "quote_volume": 282417.348393, "trades": 1399, "taker_buy_base": 2512210.1, "taker_buy_quote": 91283.888633 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.03637, "high": 0.03638, "low": 0.03613, "close": 0.03617, "volume": 1991760.9, "close_time": 1756627199999, "quote_volume": 72176.966084, "trades": 331, "taker_buy_base": 354634.5, "taker_buy_quote": 12853.722741 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.03617, "high": 0.03638, "low": 0.03594, "close": 0.03603, "volume": 5702220.2, "close_time": 1756641599999, "quote_volume": 206315.335564, "trades": 994, "taker_buy_base": 2213870.0, "taker_buy_quote": 80194.064013 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.03604, "high": 0.03626, "low": 0.03588, "close": 0.03626, "volume": 4779901.1, "close_time": 1756655999999, "quote_volume": 172408.056012, "trades": 807, "taker_buy_base": 3101129.8, "taker_buy_quote": 111960.690008 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.03624, "high": 0.03654, "low": 0.03619, "close": 0.03642, "volume": 5961246.5, "close_time": 1756670399999, "quote_volume": 216950.956619, "trades": 1373, "taker_buy_base": 3943958.9, "taker_buy_quote": 143529.533383 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.03641, "high": 0.03652, "low": 0.03627, "close": 0.03638, "volume": 2261498.5, "close_time": 1756684799999, "quote_volume": 82313.327687, "trades": 495, "taker_buy_base": 902006.2, "taker_buy_quote": 32839.790567 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.03638, "high": 0.03732, "low": 0.03632, "close": 0.0364, "volume": 26533235.3, "close_time": 1756699199999, "quote_volume": 975612.707507, "trades": 3947, "taker_buy_base": 13134853.9, "taker_buy_quote": 483063.35489 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.03639, "high": 0.03644, "low": 0.03538, "close": 0.0357, "volume": 15965067.9, "close_time": 1756713599999, "quote_volume": 571724.284638, "trades": 2120, "taker_buy_base": 5407385.3, "taker_buy_quote": 193425.088217 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.03571, "high": 0.03616, "low": 0.03557, "close": 0.03564, "volume": 15839354.1, "close_time": 1756727999999, "quote_volume": 568660.681591, "trades": 2185, "taker_buy_base": 8086522.4, "taker_buy_quote": 290552.07833 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.03564, "high": 0.03566, "low": 0.03531, "close": 0.03552, "volume": 7573603.6, "close_time": 1756742399999, "quote_volume": 268680.387565, "trades": 869, "taker_buy_base": 3987606.5, "taker_buy_quote": 141488.512949 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.03551, "high": 0.03554, "low": 0.03529, "close": 0.03531, "volume": 2640661.3, "close_time": 1756756799999, "quote_volume": 93525.001689, "trades": 454, "taker_buy_base": 835366.9, "taker_buy_quote": 29611.678931 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0353, "high": 0.03531, "low": 0.0348, "close": 0.03506, "volume": 8428570.7, "close_time": 1756771199999, "quote_volume": 295231.960781, "trades": 1025, "taker_buy_base": 3395908.5, "taker_buy_quote": 118910.296503 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.03507, "high": 0.03517, "low": 0.03479, "close": 0.03516, "volume": 8816954.5, "close_time": 1756785599999, "quote_volume": 308035.434195, "trades": 1122, "taker_buy_base": 3965221.6, "taker_buy_quote": 138641.900935 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.03516, "high": 0.03519, "low": 0.03504, "close": 0.03513, "volume": 3460064.4, "close_time": 1756799999999, "quote_volume": 121493.793238, "trades": 788, "taker_buy_base": 1897033.8, "taker_buy_quote": 66628.010937 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.03513, "high": 0.03535, "low": 0.03463, "close": 0.03469, "volume": 11496827.6, "close_time": 1756814399999, "quote_volume": 403397.825748, "trades": 1896, "taker_buy_base": 3903574.2, "taker_buy_quote": 137415.35479 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.03473, "high": 0.0351, "low": 0.0346, "close": 0.03481, "volume": 11613971.8, "close_time": 1756828799999, "quote_volume": 404624.668897, "trades": 1320, "taker_buy_base": 6017497.1, "taker_buy_quote": 209775.346535 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.03481, "high": 0.03484, "low": 0.03451, "close": 0.03457, "volume": 4461769.9, "close_time": 1756843199999, "quote_volume": 154626.0696, "trades": 662, "taker_buy_base": 1407415.7, "taker_buy_quote": 48797.664478 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.03456, "high": 0.03517, "low": 0.03455, "close": 0.03517, "volume": 6768719.3, "close_time": 1756857599999, "quote_volume": 236326.006483, "trades": 2021, "taker_buy_base": 5311315.0, "taker_buy_quote": 185483.215668 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.03517, "high": 0.03517, "low": 0.03475, "close": 0.03478, "volume": 5019905.9, "close_time": 1756871999999, "quote_volume": 175306.128194, "trades": 694, "taker_buy_base": 1499915.5, "taker_buy_quote": 52385.331099 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.03478, "high": 0.0348, "low": 0.03457, "close": 0.0346, "volume": 2450668.7, "close_time": 1756886399999, "quote_volume": 84937.391242, "trades": 386, "taker_buy_base": 402747.3, "taker_buy_quote": 13952.192926 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.0346, "high": 0.03484, "low": 0.03457, "close": 0.03475, "volume": 3767437.0, "close_time": 1756900799999, "quote_volume": 130917.281275, "trades": 564, "taker_buy_base": 2194343.0, "taker_buy_quote": 76233.784199 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.03476, "high": 0.03487, "low": 0.03469, "close": 0.03484, "volume": 4414920.8, "close_time": 1756915199999, "quote_volume": 153653.832516, "trades": 601, "taker_buy_base": 2322764.7, "taker_buy_quote": 80852.488573 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.03483, "high": 0.03484, "low": 0.03463, "close": 0.03464, "volume": 3095558.7, "close_time": 1756929599999, "quote_volume": 107582.475464, "trades": 783, "taker_buy_base": 1173866.8, "taker_buy_quote": 40825.682066 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.03465, "high": 0.03472, "low": 0.0346, "close": 0.03467, "volume": 1600976.6, "close_time": 1756943999999, "quote_volume": 55479.741332, "trades": 467, "taker_buy_base": 953982.5, "taker_buy_quote": 33067.834127 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.03466, "high": 0.03472, "low": 0.03435, "close": 0.03439, "volume": 3274381.5, "close_time": 1756958399999, "quote_volume": 112994.262292, "trades": 650, "taker_buy_base": 682389.8, "taker_buy_quote": 23551.698704 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.03439, "high": 0.03439, "low": 0.03405, "close": 0.03411, "volume": 4313556.7, "close_time": 1756972799999, "quote_volume": 147484.752916, "trades": 837, "taker_buy_base": 1218476.0, "taker_buy_quote": 41621.053696 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.03412, "high": 0.03417, "low": 0.03398, "close": 0.03402, "volume": 2802001.5, "close_time": 1756987199999, "quote_volume": 95478.860319, "trades": 574, "taker_buy_base": 1085042.6, "taker_buy_quote": 36989.481428 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.03402, "high": 0.03407, "low": 0.03367, "close": 0.03373, "volume": 4687805.0, "close_time": 1757001599999, "quote_volume": 158775.861932, "trades": 839, "taker_buy_base": 1509128.3, "taker_buy_quote": 51143.470563 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.0337, "high": 0.03394, "low": 0.03368, "close": 0.03371, "volume": 3841271.0, "close_time": 1757015999999, "quote_volume": 129791.207011, "trades": 562, "taker_buy_base": 2113494.2, "taker_buy_quote": 71437.355603 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.03371, "high": 0.03405, "low": 0.0337, "close": 0.03393, "volume": 3481709.0, "close_time": 1757030399999, "quote_volume": 117994.991366, "trades": 509, "taker_buy_base": 2204479.3, "taker_buy_quote": 74719.993335 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.03392, "high": 0.03407, "low": 0.03387, "close": 0.03407, "volume": 3177456.0, "close_time": 1757044799999, "quote_volume": 107919.176066, "trades": 715, "taker_buy_base": 1918351.6, "taker_buy_quote": 65170.505531 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.03407, "high": 0.03431, "low": 0.03403, "close": 0.03428, "volume": 2838768.2, "close_time": 1757059199999, "quote_volume": 97028.918522, "trades": 978, "taker_buy_base": 2078168.8, "taker_buy_quote": 71025.489065 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.03428, "high": 0.03428, "low": 0.03409, "close": 0.03417, "volume": 2858282.1, "close_time": 1757073599999, "quote_volume": 97726.531735, "trades": 643, "taker_buy_base": 1203080.0, "taker_buy_quote": 41143.108238 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.03417, "high": 0.03448, "low": 0.03395, "close": 0.03399, "volume": 10727244.6, "close_time": 1757087999999, "quote_volume": 367169.929392, "trades": 1535, "taker_buy_base": 4964748.7, "taker_buy_quote": 169976.468857 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.03399, "high": 0.03404, "low": 0.03391, "close": 0.03402, "volume": 2213076.8, "close_time": 1757102399999, "quote_volume": 75192.369758, "trades": 488, "taker_buy_base": 961765.3, "taker_buy_quote": 32691.58057 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.03403, "high": 0.03411, "low": 0.03393, "close": 0.03408, "volume": 3119165.7, "close_time": 1757116799999, "quote_volume": 106128.993804, "trades": 774, "taker_buy_base": 1770670.0, "taker_buy_quote": 60254.047307 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.03408, "high": 0.03423, "low": 0.03402, "close": 0.03423, "volume": 2999278.3, "close_time": 1757131199999, "quote_volume": 102388.457464, "trades": 1008, "taker_buy_base": 1710711.4, "taker_buy_quote": 58428.457181 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.03423, "high": 0.03435, "low": 0.03414, "close": 0.03433, "volume": 3403203.8, "close_time": 1757145599999, "quote_volume": 116587.338272, "trades": 1170, "taker_buy_base": 1997095.3, "taker_buy_quote": 68435.773442 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.03431, "high": 0.03436, "low": 0.03399, "close": 0.03403, "volume": 3733148.8, "close_time": 1757159999999, "quote_volume": 127434.749345, "trades": 598, "taker_buy_base": 1301154.8, "taker_buy_quote": 44400.118491 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.03403, "high": 0.03403, "low": 0.03377, "close": 0.03379, "volume": 3344449.8, "close_time": 1757174399999, "quote_volume": 113362.75969, "trades": 650, "taker_buy_base": 825399.5, "taker_buy_quote": 27975.454364 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.03379, "high": 0.03385, "low": 0.03374, "close": 0.03375, "volume": 1817199.8, "close_time": 1757188799999, "quote_volume": 61387.712646, "trades": 396, "taker_buy_base": 731556.1, "taker_buy_quote": 24720.454391 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.03374, "high": 0.03379, "low": 0.03302, "close": 0.03351, "volume": 17483416.3, "close_time": 1757203199999, "quote_volume": 583436.444736, "trades": 2785, "taker_buy_base": 7490259.9, "taker_buy_quote": 249956.352599 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.03352, "high": 0.03385, "low": 0.03346, "close": 0.03369, "volume": 7162886.3, "close_time": 1757217599999, "quote_volume": 241078.778089, "trades": 1575, "taker_buy_base": 3600965.1, "taker_buy_quote": 121194.185327 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.03369, "high": 0.03382, "low": 0.03356, "close": 0.03362, "volume": 4589736.6, "close_time": 1757231999999, "quote_volume": 154634.296851, "trades": 1141, "taker_buy_base": 2223210.7, "taker_buy_quote": 74892.162636 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.03362, "high": 0.0337, "low": 0.03361, "close": 0.03367, "volume": 1711992.7, "close_time": 1757246399999, "quote_volume": 57635.202434, "trades": 657, "taker_buy_base": 873461.7, "taker_buy_quote": 29411.255307 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.03367, "high": 0.03369, "low": 0.03356, "close": 0.03358, "volume": 2651345.8, "close_time": 1757260799999, "quote_volume": 89098.589258, "trades": 891, "taker_buy_base": 941543.9, "taker_buy_quote": 31648.995826 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.03358, "high": 0.03361, "low": 0.03355, "close": 0.03358, "volume": 821317.9, "close_time": 1757275199999, "quote_volume": 27573.74372, "trades": 399, "taker_buy_base": 281405.1, "taker_buy_quote": 9448.970879 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.03357, "high": 0.03368, "low": 0.03355, "close": 0.03363, "volume": 1314058.3, "close_time": 1757289599999, "quote_volume": 44182.576827, "trades": 443, "taker_buy_base": 731183.3, "taker_buy_quote": 24586.703363 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.03363, "high": 0.0337, "low": 0.03342, "close": 0.03358, "volume": 5555487.2, "close_time": 1757303999999, "quote_volume": 186373.738527, "trades": 1134, "taker_buy_base": 2012339.0, "taker_buy_quote": 67557.829392 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.03359, "high": 0.03361, "low": 0.03349, "close": 0.03351, "volume": 1430799.1, "close_time": 1757318399999, "quote_volume": 47983.885753, "trades": 461, "taker_buy_base": 557195.7, "taker_buy_quote": 18692.02914 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.03351, "high": 0.03363, "low": 0.03339, "close": 0.03343, "volume": 6438129.1, "close_time": 1757332799999, "quote_volume": 215789.711345, "trades": 1306, "taker_buy_base": 2830335.7, "taker_buy_quote": 94894.524905 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.03343, "high": 0.03391, "low": 0.03335, "close": 0.03391, "volume": 8118255.1, "close_time": 1757347199999, "quote_volume": 272714.289987, "trades": 1654, "taker_buy_base": 4792076.7, "taker_buy_quote": 161169.768693 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0339, "high": 0.03393, "low": 0.03376, "close": 0.03378, "volume": 5151752.7, "close_time": 1757361599999, "quote_volume": 174441.535997, "trades": 979, "taker_buy_base": 1971726.4, "taker_buy_quote": 66779.273315 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.03379, "high": 0.03389, "low": 0.03372, "close": 0.03386, "volume": 1900230.5, "close_time": 1757375999999, "quote_volume": 64243.46842, "trades": 631, "taker_buy_base": 1256577.1, "taker_buy_quote": 42488.784921 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.03386, "high": 0.03388, "low": 0.0336, "close": 0.03378, "volume": 5061720.4, "close_time": 1757390399999, "quote_volume": 170718.53338, "trades": 1334, "taker_buy_base": 2230853.7, "taker_buy_quote": 75253.800456 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.03378, "high": 0.03423, "low": 0.03375, "close": 0.03422, "volume": 6236147.1, "close_time": 1757404799999, "quote_volume": 212271.448713, "trades": 2054, "taker_buy_base": 4167512.5, "taker_buy_quote": 141831.154071 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.03421, "high": 0.0343, "low": 0.03402, "close": 0.03407, "volume": 3517007.2, "close_time": 1757419199999, "quote_volume": 120190.743421, "trades": 1158, "taker_buy_base": 1614918.8, "taker_buy_quote": 55214.179035 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.03406, "high": 0.03434, "low": 0.03378, "close": 0.03385, "volume": 15619091.6, "close_time": 1757433599999, "quote_volume": 532905.913553, "trades": 3622, "taker_buy_base": 7329824.7, "taker_buy_quote": 250296.516054 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.03384, "high": 0.03386, "low": 0.03371, "close": 0.03378, "volume": 1955377.6, "close_time": 1757447999999, "quote_volume": 66063.998603, "trades": 539, "taker_buy_base": 777654.5, "taker_buy_quote": 26282.582606 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.03378, "high": 0.03398, "low": 0.03371, "close": 0.03395, "volume": 3758459.6, "close_time": 1757462399999, "quote_volume": 127289.636313, "trades": 1173, "taker_buy_base": 2172538.7, "taker_buy_quote": 73615.026693 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.03394, "high": 0.03403, "low": 0.03383, "close": 0.03399, "volume": 3168418.6, "close_time": 1757476799999, "quote_volume": 107526.119232, "trades": 692, "taker_buy_base": 1905294.1, "taker_buy_quote": 64684.983962 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.03397, "high": 0.0341, "low": 0.03389, "close": 0.03402, "volume": 2569318.2, "close_time": 1757491199999, "quote_volume": 87352.482639, "trades": 497, "taker_buy_base": 1475799.3, "taker_buy_quote": 50191.165546 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.03402, "high": 0.03406, "low": 0.03389, "close": 0.03393, "volume": 2352074.5, "close_time": 1757505599999, "quote_volume": 79878.750654, "trades": 593, "taker_buy_base": 829549.8, "taker_buy_quote": 28180.016526 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.03392, "high": 0.03418, "low": 0.0339, "close": 0.03409, "volume": 3166175.1, "close_time": 1757519999999, "quote_volume": 107830.448023, "trades": 748, "taker_buy_base": 2037470.2, "taker_buy_quote": 69387.231896 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.03408, "high": 0.0341, "low": 0.03394, "close": 0.03396, "volume": 2396103.0, "close_time": 1757534399999, "quote_volume": 81520.078317, "trades": 558, "taker_buy_base": 781486.1, "taker_buy_quote": 26597.197693 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.03395, "high": 0.03405, "low": 0.03394, "close": 0.03404, "volume": 1323944.7, "close_time": 1757548799999, "quote_volume": 45021.938523, "trades": 310, "taker_buy_base": 799093.8, "taker_buy_quote": 27178.59802 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.03404, "high": 0.03407, "low": 0.03394, "close": 0.034, "volume": 2787993.2, "close_time": 1757563199999, "quote_volume": 94780.232311, "trades": 613, "taker_buy_base": 1381007.6, "taker_buy_quote": 46940.782877 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.03399, "high": 0.0342, "low": 0.03397, "close": 0.03418, "volume": 3627434.9, "close_time": 1757577599999, "quote_volume": 123700.354027, "trades": 859, "taker_buy_base": 2129475.8, "taker_buy_quote": 72620.880042 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.03419, "high": 0.03422, "low": 0.03414, "close": 0.03415, "volume": 2366638.0, "close_time": 1757591999999, "quote_volume": 80869.824388, "trades": 673, "taker_buy_base": 756282.5, "taker_buy_quote": 25853.091433 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.03415, "high": 0.03419, "low": 0.03382, "close": 0.03388, "volume": 10268198.3, "close_time": 1757606399999, "quote_volume": 348522.536201, "trades": 1371, "taker_buy_base": 4805977.2, "taker_buy_quote": 163080.511222 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.03388, "high": 0.034, "low": 0.03387, "close": 0.034, "volume": 1558427.9, "close_time": 1757620799999, "quote_volume": 52845.342087, "trades": 485, "taker_buy_base": 860675.1, "taker_buy_quote": 29196.026361 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.034, "high": 0.03409, "low": 0.03397, "close": 0.03408, "volume": 1118330.8, "close_time": 1757635199999, "quote_volume": 38056.600179, "trades": 384, "taker_buy_base": 736186.3, "taker_buy_quote": 25058.401353 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.03408, "high": 0.03422, "low": 0.03404, "close": 0.03418, "volume": 2665093.3, "close_time": 1757649599999, "quote_volume": 91012.555987, "trades": 640, "taker_buy_base": 1543644.2, "taker_buy_quote": 52711.549271 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.03418, "high": 0.03425, "low": 0.03414, "close": 0.03417, "volume": 2841149.0, "close_time": 1757663999999, "quote_volume": 97136.776499, "trades": 589, "taker_buy_base": 1343308.6, "taker_buy_quote": 45944.188563 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.03418, "high": 0.03422, "low": 0.03409, "close": 0.03409, "volume": 1463415.6, "close_time": 1757678399999, "quote_volume": 49959.876213, "trades": 399, "taker_buy_base": 472095.4, "taker_buy_quote": 16119.834674 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0341, "high": 0.0341, "low": 0.034, "close": 0.03407, "volume": 1576269.4, "close_time": 1757692799999, "quote_volume": 53668.395269, "trades": 434, "taker_buy_base": 419659.0, "taker_buy_quote": 14289.076462 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.03406, "high": 0.03428, "low": 0.03405, "close": 0.03428, "volume": 2194009.8, "close_time": 1757707199999, "quote_volume": 74994.25209, "trades": 484, "taker_buy_base": 1606555.9, "taker_buy_quote": 54918.554021 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.03427, "high": 0.03429, "low": 0.0341, "close": 0.03422, "volume": 5769827.6, "close_time": 1757721599999, "quote_volume": 197297.004185, "trades": 905, "taker_buy_base": 2520409.8, "taker_buy_quote": 86200.749562 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.03423, "high": 0.03431, "low": 0.03419, "close": 0.03431, "volume": 1901100.9, "close_time": 1757735999999, "quote_volume": 65137.616702, "trades": 622, "taker_buy_base": 1050197.7, "taker_buy_quote": 35990.141947 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.0343, "high": 0.03445, "low": 0.03428, "close": 0.03445, "volume": 3273165.6, "close_time": 1757750399999, "quote_volume": 112561.398882, "trades": 909, "taker_buy_base": 1780775.7, "taker_buy_quote": 61242.955053 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.03444, "high": 0.03469, "low": 0.03443, "close": 0.03463, "volume": 5152069.6, "close_time": 1757764799999, "quote_volume": 178182.400573, "trades": 1488, "taker_buy_base": 2987522.4, "taker_buy_quote": 103314.520375 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.03464, "high": 0.03466, "low": 0.03427, "close": 0.03448, "volume": 8668600.2, "close_time": 1757779199999, "quote_volume": 298924.716964, "trades": 1741, "taker_buy_base": 4006031.2, "taker_buy_quote": 138185.676136 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.03447, "high": 0.0345, "low": 0.03419, "close": 0.03434, "volume": 4563945.0, "close_time": 1757793599999, "quote_volume": 156613.648844, "trades": 906, "taker_buy_base": 1777539.8, "taker_buy_quote": 60986.340286 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.03435, "high": 0.03491, "low": 0.03435, "close": 0.03482, "volume": 10657257.7, "close_time": 1757807999999, "quote_volume": 370115.856998, "trades": 1485, "taker_buy_base": 6053749.0, "taker_buy_quote": 209967.746683 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.03482, "high": 0.03484, "low": 0.03465, "close": 0.03467, "volume": 2788618.2, "close_time": 1757822399999, "quote_volume": 96877.149699, "trades": 750, "taker_buy_base": 1048895.5, "taker_buy_quote": 36432.708227 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.03466, "high": 0.03468, "low": 0.03452, "close": 0.03459, "volume": 3837461.2, "close_time": 1757836799999, "quote_volume": 132740.999495, "trades": 755, "taker_buy_base": 1483426.0, "taker_buy_quote": 51323.33021 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.03459, "high": 0.0346, "low": 0.03424, "close": 0.03428, "volume": 4453990.9, "close_time": 1757851199999, "quote_volume": 153323.188531, "trades": 896, "taker_buy_base": 979653.1, "taker_buy_quote": 33747.542072 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.03428, "high": 0.03443, "low": 0.03415, "close": 0.03418, "volume": 5784528.0, "close_time": 1757865599999, "quote_volume": 198224.81682, "trades": 1235, "taker_buy_base": 2541668.6, "taker_buy_quote": 87169.9194 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.03418, "high": 0.03476, "low": 0.03418, "close": 0.0344, "volume": 10652310.1, "close_time": 1757879999999, "quote_volume": 367486.636971, "trades": 1768, "taker_buy_base": 6039259.2, "taker_buy_quote": 208295.463847 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.03441, "high": 0.03447, "low": 0.03422, "close": 0.03426, "volume": 3701325.3, "close_time": 1757894399999, "quote_volume": 127115.040595, "trades": 820, "taker_buy_base": 1320325.1, "taker_buy_quote": 45380.974431 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.03427, "high": 0.03442, "low": 0.03423, "close": 0.03437, "volume": 3190610.0, "close_time": 1757908799999, "quote_volume": 109514.328888, "trades": 789, "taker_buy_base": 1706477.6, "taker_buy_quote": 58588.387474 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.03437, "high": 0.03445, "low": 0.03407, "close": 0.03409, "volume": 5810214.4, "close_time": 1757923199999, "quote_volume": 198898.227911, "trades": 1667, "taker_buy_base": 1683537.2, "taker_buy_quote": 57709.749938 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.03408, "high": 0.03408, "low": 0.03375, "close": 0.03386, "volume": 7276786.5, "close_time": 1757937599999, "quote_volume": 246690.782017, "trades": 1430, "taker_buy_base": 2944218.1, "taker_buy_quote": 99792.529194 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.03385, "high": 0.03393, "low": 0.03365, "close": 0.0337, "volume": 5019752.1, "close_time": 1757951999999, "quote_volume": 169504.717713, "trades": 776, "taker_buy_base": 1976492.6, "taker_buy_quote": 66775.860162 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.03369, "high": 0.03371, "low": 0.03354, "close": 0.03364, "volume": 2733421.8, "close_time": 1757966399999, "quote_volume": 91890.786818, "trades": 710, "taker_buy_base": 832210.9, "taker_buy_quote": 27988.229017 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.03364, "high": 0.03369, "low": 0.03363, "close": 0.03368, "volume": 296177.2, "close_time": 1757980799999, "quote_volume": 9971.451672, "trades": 172, "taker_buy_base": 212994.9, "taker_buy_quote": 7171.272938 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.03367, "high": 0.03368, "low": 0.03337, "close": 0.03342, "volume": 7141706.1, "close_time": 1757995199999, "quote_volume": 239019.702607, "trades": 959, "taker_buy_base": 2868651.7, "taker_buy_quote": 95973.691898 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.03343, "high": 0.03359, "low": 0.0333, "close": 0.03349, "volume": 5026277.0, "close_time": 1758009599999, "quote_volume": 168101.761645, "trades": 828, "taker_buy_base": 2377629.5, "taker_buy_quote": 79566.900686 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.03349, "high": 0.03354, "low": 0.033, "close": 0.03304, "volume": 12610394.4, "close_time": 1758023999999, "quote_volume": 418653.411114, "trades": 2316, "taker_buy_base": 4922794.7, "taker_buy_quote": 163389.936339 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.03304, "high": 0.03305, "low": 0.03252, "close": 0.03272, "volume": 29045152.0, "close_time": 1758038399999, "quote_volume": 951851.275958, "trades": 11301, "taker_buy_base": 14371548.3, "taker_buy_quote": 470805.476981 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.03272, "high": 0.033, "low": 0.03267, "close": 0.03299, "volume": 5143364.0, "close_time": 1758052799999, "quote_volume": 168989.056963, "trades": 1245, "taker_buy_base": 3249318.9, "taker_buy_quote": 106781.938861 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.03299, "high": 0.0331, "low": 0.03293, "close": 0.03301, "volume": 3718324.2, "close_time": 1758067199999, "quote_volume": 122832.860096, "trades": 921, "taker_buy_base": 1926907.4, "taker_buy_quote": 63645.409002 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.033, "high": 0.03311, "low": 0.03292, "close": 0.03295, "volume": 4369426.9, "close_time": 1758081599999, "quote_volume": 144257.36003, "trades": 1171, "taker_buy_base": 2216383.7, "taker_buy_quote": 73191.659287 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.03295, "high": 0.03303, "low": 0.03282, "close": 0.03303, "volume": 2981649.4, "close_time": 1758095999999, "quote_volume": 98125.740486, "trades": 1280, "taker_buy_base": 1584912.0, "taker_buy_quote": 52167.432956 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.03301, "high": 0.03302, "low": 0.03282, "close": 0.03285, "volume": 2988904.6, "close_time": 1758110399999, "quote_volume": 98306.779742, "trades": 620, "taker_buy_base": 968012.0, "taker_buy_quote": 31837.388224 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.03286, "high": 0.0329, "low": 0.03268, "close": 0.03273, "volume": 4642303.4, "close_time": 1758124799999, "quote_volume": 152193.870893, "trades": 1274, "taker_buy_base": 1996951.7, "taker_buy_quote": 65488.683455 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.03271, "high": 0.03295, "low": 0.03261, "close": 0.03293, "volume": 8722578.7, "close_time": 1758139199999, "quote_volume": 286171.10004, "trades": 1876, "taker_buy_base": 5351568.1, "taker_buy_quote": 175640.195688 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.03294, "high": 0.03317, "low": 0.03278, "close": 0.03316, "volume": 5431833.6, "close_time": 1758153599999, "quote_volume": 179159.025331, "trades": 715, "taker_buy_base": 3158848.4, "taker_buy_quote": 104244.551263 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.03316, "high": 0.03336, "low": 0.03307, "close": 0.03332, "volume": 3581162.5, "close_time": 1758167999999, "quote_volume": 119057.851155, "trades": 873, "taker_buy_base": 2296205.0, "taker_buy_quote": 76375.630612 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.03333, "high": 0.03334, "low": 0.03306, "close": 0.03318, "volume": 5098095.6, "close_time": 1758182399999, "quote_volume": 169233.272959, "trades": 890, "taker_buy_base": 2088582.0, "taker_buy_quote": 69361.736688 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.03318, "high": 0.03387, "low": 0.03315, "close": 0.03338, "volume": 22786792.3, "close_time": 1758196799999, "quote_volume": 764822.71521, "trades": 2903, "taker_buy_base": 11931442.1, "taker_buy_quote": 400496.97303 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.03338, "high": 0.03368, "low": 0.0333, "close": 0.03363, "volume": 5265477.0, "close_time": 1758211199999, "quote_volume": 176207.098567, "trades": 866, "taker_buy_base": 3267724.6, "taker_buy_quote": 109481.380144 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.03363, "high": 0.03443, "low": 0.03359, "close": 0.03413, "volume": 27755019.7, "close_time": 1758225599999, "quote_volume": 946915.363943, "trades": 2448, "taker_buy_base": 16494996.2, "taker_buy_quote": 562071.652694 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.03413, "high": 0.03425, "low": 0.03399, "close": 0.03399, "volume": 5192262.8, "close_time": 1758239999999, "quote_volume": 177145.741289, "trades": 727, "taker_buy_base": 2241401.2, "taker_buy_quote": 76515.69444 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.03399, "high": 0.03426, "low": 0.03355, "close": 0.03359, "volume": 10311617.5, "close_time": 1758254399999, "quote_volume": 349940.716399, "trades": 1404, "taker_buy_base": 3811022.0, "taker_buy_quote": 129449.841225 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.03359, "high": 0.03366, "low": 0.03326, "close": 0.0333, "volume": 7190045.4, "close_time": 1758268799999, "quote_volume": 240337.709164, "trades": 791, "taker_buy_base": 2910976.1, "taker_buy_quote": 97307.366234 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.03329, "high": 0.03345, "low": 0.03312, "close": 0.03315, "volume": 6175808.8, "close_time": 1758283199999, "quote_volume": 205491.824055, "trades": 1389, "taker_buy_base": 2475151.2, "taker_buy_quote": 82411.42449 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.03315, "high": 0.03353, "low": 0.03301, "close": 0.03315, "volume": 15828482.7, "close_time": 1758297599999, "quote_volume": 526838.028889, "trades": 1831, "taker_buy_base": 7638217.3, "taker_buy_quote": 254482.588676 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.03314, "high": 0.03325, "low": 0.03299, "close": 0.03303, "volume": 2940957.4, "close_time": 1758311999999, "quote_volume": 97290.234035, "trades": 1379, "taker_buy_base": 1326650.3, "taker_buy_quote": 43931.447746 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.03305, "high": 0.03315, "low": 0.03303, "close": 0.03313, "volume": 1021021.7, "close_time": 1758326399999, "quote_volume": 33791.875548, "trades": 238, "taker_buy_base": 781694.0, "taker_buy_quote": 25875.379124 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.03314, "high": 0.03323, "low": 0.03297, "close": 0.0332, "volume": 3847122.3, "close_time": 1758340799999, "quote_volume": 127228.460801, "trades": 680, "taker_buy_base": 1865469.7, "taker_buy_quote": 61763.052723 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.03321, "high": 0.03455, "low": 0.03318, "close": 0.03453, "volume": 50705091.7, "close_time": 1758355199999, "quote_volume": 1724072.25529, "trades": 5331, "taker_buy_base": 30816711.0, "taker_buy_quote": 1046431.201669 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.03453, "high": 0.03606, "low": 0.0345, "close": 0.0354, "volume": 166850988.1, "close_time": 1758369599999, "quote_volume": 5903601.448507, "trades": 22478, "taker_buy_base": 87879219.3, "taker_buy_quote": 3110577.058841 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.03538, "high": 0.03538, "low": 0.03455, "close": 0.03465, "volume": 27513710.2, "close_time": 1758383999999, "quote_volume": 960919.117869, "trades": 4247, "taker_buy_base": 8104025.6, "taker_buy_quote": 282765.570856 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.03464, "high": 0.03464, "low": 0.03424, "close": 0.03436, "volume": 17848267.0, "close_time": 1758398399999, "quote_volume": 615448.993936, "trades": 3224, "taker_buy_base": 8042736.6, "taker_buy_quote": 277452.558646 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.03436, "high": 0.03447, "low": 0.03404, "close": 0.03423, "volume": 11618835.1, "close_time": 1758412799999, "quote_volume": 398441.26446, "trades": 3199, "taker_buy_base": 5201714.3, "taker_buy_quote": 178437.609034 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.03421, "high": 0.03422, "low": 0.03355, "close": 0.03373, "volume": 18770328.7, "close_time": 1758427199999, "quote_volume": 634265.918534, "trades": 2870, "taker_buy_base": 6310936.2, "taker_buy_quote": 213089.319956 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.03373, "high": 0.03394, "low": 0.03365, "close": 0.03387, "volume": 8764531.0, "close_time": 1758441599999, "quote_volume": 296201.122521, "trades": 1546, "taker_buy_base": 4452045.7, "taker_buy_quote": 150509.464866 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.03389, "high": 0.03392, "low": 0.03345, "close": 0.0335, "volume": 14264320.0, "close_time": 1758455999999, "quote_volume": 479926.009633, "trades": 2809, "taker_buy_base": 5870332.6, "taker_buy_quote": 197551.72527 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.03351, "high": 0.03381, "low": 0.03348, "close": 0.03367, "volume": 9232587.6, "close_time": 1758470399999, "quote_volume": 310701.749636, "trades": 1623, "taker_buy_base": 4906822.3, "taker_buy_quote": 165173.86558 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.03367, "high": 0.03368, "low": 0.0333, "close": 0.03347, "volume": 6743214.5, "close_time": 1758484799999, "quote_volume": 225786.15325, "trades": 1070, "taker_buy_base": 2210317.2, "taker_buy_quote": 74011.436712 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.03347, "high": 0.03347, "low": 0.03317, "close": 0.03317, "volume": 5133112.6, "close_time": 1758499199999, "quote_volume": 170952.547846, "trades": 704, "taker_buy_base": 1553474.8, "taker_buy_quote": 51776.270979 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.03316, "high": 0.03409, "low": 0.0328, "close": 0.03312, "volume": 73518777.4, "close_time": 1758513599999, "quote_volume": 2456738.909109, "trades": 10912, "taker_buy_base": 37681637.3, "taker_buy_quote": 1260843.168637 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.03312, "high": 0.03321, "low": 0.03171, "close": 0.03225, "volume": 46431217.4, "close_time": 1758527999999, "quote_volume": 1508210.283204, "trades": 4984, "taker_buy_base": 21773911.7, "taker_buy_quote": 707132.592565 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.03224, "high": 0.03384, "low": 0.03211, "close": 0.03325, "volume": 48323564.4, "close_time": 1758542399999, "quote_volume": 1598063.263725, "trades": 8281, "taker_buy_base": 27986067.4, "taker_buy_quote": 925670.856457 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.03324, "high": 0.0336, "low": 0.03241, "close": 0.03261, "volume": 59962336.1, "close_time": 1758556799999, "quote_volume": 1980747.306342, "trades": 7445, "taker_buy_base": 27715551.9, "taker_buy_quote": 917043.318677 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.03262, "high": 0.03266, "low": 0.03241, "close": 0.03246, "volume": 7230686.6, "close_time": 1758571199999, "quote_volume": 235313.841563, "trades": 1263, "taker_buy_base": 2684796.6, "taker_buy_quote": 87446.640746 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.03245, "high": 0.03346, "low": 0.03238, "close": 0.03343, "volume": 22172810.4, "close_time": 1758585599999, "quote_volume": 731640.214075, "trades": 2901, "taker_buy_base": 14287146.4, "taker_buy_quote": 471516.84916 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.03342, "high": 0.03431, "low": 0.03216, "close": 0.03242, "volume": 72466100.5, "close_time": 1758599999999, "quote_volume": 2414754.74533, "trades": 11350, "taker_buy_base": 31507179.9, "taker_buy_quote": 1054880.234596 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.03242, "high": 0.03262, "low": 0.03229, "close": 0.03254, "volume": 7650925.1, "close_time": 1758614399999, "quote_volume": 248088.599279, "trades": 1657, "taker_buy_base": 4483560.9, "taker_buy_quote": 145453.400953 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.03254, "high": 0.033, "low": 0.03248, "close": 0.03266, "volume": 20538499.4, "close_time": 1758628799999, "quote_volume": 673300.54862, "trades": 4422, "taker_buy_base": 11974401.6, "taker_buy_quote": 392676.947946 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.03266, "high": 0.03296, "low": 0.03262, "close": 0.03294, "volume": 6728392.3, "close_time": 1758643199999, "quote_volume": 220691.559439, "trades": 1311, "taker_buy_base": 4041882.5, "taker_buy_quote": 132630.925297 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.03292, "high": 0.03309, "low": 0.03284, "close": 0.0329, "volume": 4082899.6, "close_time": 1758657599999, "quote_volume": 134494.287273, "trades": 691, "taker_buy_base": 1811329.1, "taker_buy_quote": 59710.302688 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0329, "high": 0.0331, "low": 0.03286, "close": 0.03298, "volume": 2980483.0, "close_time": 1758671999999, "quote_volume": 98337.04426, "trades": 513, "taker_buy_base": 1645449.0, "taker_buy_quote": 54311.004063 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03299, "high": 0.033, "low": 0.03252, "close": 0.03254, "volume": 8039855.9, "close_time": 1758686399999, "quote_volume": 263118.224386, "trades": 1121, "taker_buy_base": 2390256.4, "taker_buy_quote": 78152.261742 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.03253, "high": 0.03263, "low": 0.03236, "close": 0.0325, "volume": 8444996.7, "close_time": 1758700799999, "quote_volume": 274461.281188, "trades": 1228, "taker_buy_base": 4313142.7, "taker_buy_quote": 140211.322192 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.03252, "high": 0.03256, "low": 0.0324, "close": 0.03244, "volume": 4733243.8, "close_time": 1758715199999, "quote_volume": 153702.590963, "trades": 754, "taker_buy_base": 2478103.5, "taker_buy_quote": 80474.752279 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.03246, "high": 0.03263, "low": 0.03241, "close": 0.03255, "volume": 5141646.4, "close_time": 1758729599999, "quote_volume": 167182.91249, "trades": 806, "taker_buy_base": 2638600.6, "taker_buy_quote": 85794.389657 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.03255, "high": 0.03271, "low": 0.03253, "close": 0.03267, "volume": 1700016.5, "close_time": 1758743999999, "quote_volume": 55493.265971, "trades": 343, "taker_buy_base": 1286567.2, "taker_buy_quote": 42006.255809 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.03266, "high": 0.03266, "low": 0.03248, "close": 0.03253, "volume": 1466723.7, "close_time": 1758758399999, "quote_volume": 47744.501031, "trades": 353, "taker_buy_base": 359383.1, "taker_buy_quote": 11702.411915 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.03253, "high": 0.03268, "low": 0.03212, "close": 0.03218, "volume": 10386599.7, "close_time": 1758772799999, "quote_volume": 336417.253613, "trades": 1287, "taker_buy_base": 3841619.6, "taker_buy_quote": 124533.85017 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.03219, "high": 0.03226, "low": 0.0319, "close": 0.03196, "volume": 8071407.3, "close_time": 1758787199999, "quote_volume": 258661.955449, "trades": 1152, "taker_buy_base": 3310393.3, "taker_buy_quote": 106153.6269 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.03195, "high": 0.03212, "low": 0.03187, "close": 0.03191, "volume": 5003459.8, "close_time": 1758801599999, "quote_volume": 160198.260159, "trades": 817, "taker_buy_base": 2311150.3, "taker_buy_quote": 74039.703767 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0319, "high": 0.03205, "low": 0.03163, "close": 0.03191, "volume": 12712622.9, "close_time": 1758815999999, "quote_volume": 404896.656407, "trades": 1496, "taker_buy_base": 6953999.8, "taker_buy_quote": 221602.963922 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.03191, "high": 0.03192, "low": 0.03136, "close": 0.03162, "volume": 10710817.1, "close_time": 1758830399999, "quote_volume": 338644.818379, "trades": 1637, "taker_buy_base": 3931873.4, "taker_buy_quote": 124324.574886 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.03162, "high": 0.03165, "low": 0.03119, "close": 0.03133, "volume": 8048828.3, "close_time": 1758844799999, "quote_volume": 252791.857019, "trades": 1042, "taker_buy_base": 2482707.3, "taker_buy_quote": 77986.543329 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.03134, "high": 0.03169, "low": 0.03134, "close": 0.03167, "volume": 6682103.5, "close_time": 1758859199999, "quote_volume": 210789.514809, "trades": 921, "taker_buy_base": 4339744.5, "taker_buy_quote": 136909.703373 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.03168, "high": 0.03174, "low": 0.03159, "close": 0.03171, "volume": 7801729.0, "close_time": 1758873599999, "quote_volume": 247118.30266, "trades": 1423, "taker_buy_base": 4027807.2, "taker_buy_quote": 127627.716604 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.03172, "high": 0.03192, "low": 0.03149, "close": 0.03163, "volume": 12997084.4, "close_time": 1758887999999, "quote_volume": 411882.881841, "trades": 1672, "taker_buy_base": 5775935.2, "taker_buy_quote": 183172.882852 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.03163, "high": 0.03179, "low": 0.03153, "close": 0.03169, "volume": 11939671.2, "close_time": 1758902399999, "quote_volume": 378039.87279, "trades": 2279, "taker_buy_base": 5963092.7, "taker_buy_quote": 188876.259948 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.03169, "high": 0.03201, "low": 0.03169, "close": 0.03193, "volume": 5011985.9, "close_time": 1758916799999, "quote_volume": 159788.389983, "trades": 1022, "taker_buy_base": 3194037.1, "taker_buy_quote": 101805.531152 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.03192, "high": 0.03215, "low": 0.03188, "close": 0.03215, "volume": 2746826.5, "close_time": 1758931199999, "quote_volume": 88030.991019, "trades": 548, "taker_buy_base": 2074718.3, "taker_buy_quote": 66490.929641 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.03216, "high": 0.03219, "low": 0.03209, "close": 0.03217, "volume": 1503043.6, "close_time": 1758945599999, "quote_volume": 48317.27931, "trades": 463, "taker_buy_base": 744079.8, "taker_buy_quote": 23924.996804 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.03218, "high": 0.03218, "low": 0.03199, "close": 0.032, "volume": 1967621.4, "close_time": 1758959999999, "quote_volume": 63079.590076, "trades": 377, "taker_buy_base": 371886.8, "taker_buy_quote": 11918.167173 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.032, "high": 0.03202, "low": 0.03175, "close": 0.032, "volume": 4961163.0, "close_time": 1758974399999, "quote_volume": 158255.404619, "trades": 834, "taker_buy_base": 2211630.3, "taker_buy_quote": 70571.268181 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.03202, "high": 0.03225, "low": 0.03191, "close": 0.03223, "volume": 5730914.5, "close_time": 1758988799999, "quote_volume": 183989.612428, "trades": 1009, "taker_buy_base": 3911976.7, "taker_buy_quote": 125635.040996 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.03223, "high": 0.03224, "low": 0.03198, "close": 0.0321, "volume": 2686232.0, "close_time": 1759003199999, "quote_volume": 86195.657702, "trades": 466, "taker_buy_base": 786946.4, "taker_buy_quote": 25238.180505 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.03211, "high": 0.0322, "low": 0.03205, "close": 0.03206, "volume": 2081163.6, "close_time": 1759017599999, "quote_volume": 66854.560947, "trades": 376, "taker_buy_base": 905719.5, "taker_buy_quote": 29110.626049 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.03207, "high": 0.03207, "low": 0.0319, "close": 0.03196, "volume": 2609134.2, "close_time": 1759031999999, "quote_volume": 83435.255729, "trades": 439, "taker_buy_base": 797708.4, "taker_buy_quote": 25510.496197 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.03196, "high": 0.03204, "low": 0.03192, "close": 0.03202, "volume": 1775896.2, "close_time": 1759046399999, "quote_volume": 56786.385, "trades": 468, "taker_buy_base": 966023.6, "taker_buy_quote": 30894.84405 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.03202, "high": 0.03204, "low": 0.03192, "close": 0.032, "volume": 4045755.4, "close_time": 1759060799999, "quote_volume": 129410.473341, "trades": 525, "taker_buy_base": 1648880.8, "taker_buy_quote": 52761.238874 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.03199, "high": 0.03224, "low": 0.0319, "close": 0.03201, "volume": 15732770.3, "close_time": 1759075199999, "quote_volume": 504672.829461, "trades": 1590, "taker_buy_base": 7493692.0, "taker_buy_quote": 240537.653868 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.03201, "high": 0.03208, "low": 0.03201, "close": 0.03205, "volume": 1269712.3, "close_time": 1759089599999, "quote_volume": 40692.559242, "trades": 360, "taker_buy_base": 941426.7, "taker_buy_quote": 30174.706826 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.03205, "high": 0.03228, "low": 0.03205, "close": 0.03221, "volume": 7627484.9, "close_time": 1759103999999, "quote_volume": 245374.221213, "trades": 995, "taker_buy_base": 5667020.4, "taker_buy_quote": 182291.133963 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.03221, "high": 0.03244, "low": 0.0322, "close": 0.03223, "volume": 11233246.1, "close_time": 1759118399999, "quote_volume": 362656.817692, "trades": 1060, "taker_buy_base": 6319632.2, "taker_buy_quote": 204046.142338 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.03224, "high": 0.03225, "low": 0.03215, "close": 0.03223, "volume": 2524264.8, "close_time": 1759132799999, "quote_volume": 81284.69365, "trades": 731, "taker_buy_base": 1145088.6, "taker_buy_quote": 36886.095837 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.03224, "high": 0.03225, "low": 0.03215, "close": 0.0322, "volume": 3634075.8, "close_time": 1759147199999, "quote_volume": 117054.891181, "trades": 1254, "taker_buy_base": 1450545.9, "taker_buy_quote": 46750.863254 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0322, "high": 0.03227, "low": 0.03214, "close": 0.03222, "volume": 5245527.1, "close_time": 1759161599999, "quote_volume": 168946.63458, "trades": 971, "taker_buy_base": 2560771.7, "taker_buy_quote": 82504.253766 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.03221, "high": 0.03225, "low": 0.03217, "close": 0.03224, "volume": 2060220.2, "close_time": 1759175999999, "quote_volume": 66357.250625, "trades": 474, "taker_buy_base": 1006645.0, "taker_buy_quote": 32436.402193 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.03222, "high": 0.03229, "low": 0.03221, "close": 0.03222, "volume": 1484746.4, "close_time": 1759190399999, "quote_volume": 47875.816963, "trades": 219, "taker_buy_base": 822111.2, "taker_buy_quote": 26515.674612 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.03222, "high": 0.03225, "low": 0.03216, "close": 0.03219, "volume": 3023365.8, "close_time": 1759204799999, "quote_volume": 97376.111248, "trades": 403, "taker_buy_base": 1281537.4, "taker_buy_quote": 41292.357699 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.03219, "high": 0.03219, "low": 0.0321, "close": 0.03212, "volume": 3896754.8, "close_time": 1759219199999, "quote_volume": 125244.337698, "trades": 392, "taker_buy_base": 1517398.6, "taker_buy_quote": 48777.675806 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.03212, "high": 0.03238, "low": 0.0321, "close": 0.03235, "volume": 7599553.4, "close_time": 1759233599999, "quote_volume": 245132.897901, "trades": 1063, "taker_buy_base": 6095413.9, "taker_buy_quote": 196661.195196 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.03235, "high": 0.03244, "low": 0.03204, "close": 0.0321, "volume": 15265563.8, "close_time": 1759247999999, "quote_volume": 492351.156911, "trades": 1981, "taker_buy_base": 4761134.0, "taker_buy_quote": 153809.143672 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0321, "high": 0.03214, "low": 0.03196, "close": 0.03211, "volume": 3824497.2, "close_time": 1759262399999, "quote_volume": 122654.867818, "trades": 538, "taker_buy_base": 1747536.4, "taker_buy_quote": 56079.988171 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.03211, "high": 0.03214, "low": 0.03204, "close": 0.03209, "volume": 3639765.9, "close_time": 1759276799999, "quote_volume": 116787.861474, "trades": 376, "taker_buy_base": 1401010.2, "taker_buy_quote": 44964.482304 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.03209, "high": 0.03218, "low": 0.03204, "close": 0.03211, "volume": 3789928.7, "close_time": 1759291199999, "quote_volume": 121709.8955, "trades": 894, "taker_buy_base": 2485585.0, "taker_buy_quote": 79837.38632 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.03211, "high": 0.03215, "low": 0.0321, "close": 0.03213, "volume": 678596.2, "close_time": 1759305599999, "quote_volume": 21798.259552, "trades": 191, "taker_buy_base": 364537.9, "taker_buy_quote": 11712.364612 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.03213, "high": 0.03253, "low": 0.03213, "close": 0.03246, "volume": 13370022.7, "close_time": 1759319999999, "quote_volume": 432607.541369, "trades": 1418, "taker_buy_base": 11005178.5, "taker_buy_quote": 356094.967204 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.03247, "high": 0.03251, "low": 0.0324, "close": 0.03243, "volume": 2620126.0, "close_time": 1759334399999, "quote_volume": 85032.743303, "trades": 524, "taker_buy_base": 791567.4, "taker_buy_quote": 25700.526147 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.03245, "high": 0.03257, "low": 0.03243, "close": 0.03252, "volume": 3373726.1, "close_time": 1759348799999, "quote_volume": 109659.309712, "trades": 397, "taker_buy_base": 2505346.1, "taker_buy_quote": 81454.740591 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.03253, "high": 0.03259, "low": 0.03251, "close": 0.03258, "volume": 3517573.3, "close_time": 1759363199999, "quote_volume": 114517.196073, "trades": 595, "taker_buy_base": 2496715.2, "taker_buy_quote": 81292.950387 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.03258, "high": 0.03261, "low": 0.03251, "close": 0.03258, "volume": 2664589.6, "close_time": 1759377599999, "quote_volume": 86800.38467, "trades": 438, "taker_buy_base": 1526579.3, "taker_buy_quote": 49746.145216 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.03258, "high": 0.0327, "low": 0.03258, "close": 0.03265, "volume": 4565349.0, "close_time": 1759391999999, "quote_volume": 149120.089535, "trades": 1109, "taker_buy_base": 2789456.0, "taker_buy_quote": 91119.052366 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.03265, "high": 0.0327, "low": 0.0326, "close": 0.03266, "volume": 1656642.7, "close_time": 1759406399999, "quote_volume": 54101.98542, "trades": 436, "taker_buy_base": 986949.8, "taker_buy_quote": 32235.360532 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.03266, "high": 0.03271, "low": 0.03252, "close": 0.0326, "volume": 8201562.1, "close_time": 1759420799999, "quote_volume": 267570.888655, "trades": 930, "taker_buy_base": 3265337.1, "taker_buy_quote": 106595.95311 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.03261, "high": 0.0327, "low": 0.03259, "close": 0.03268, "volume": 3982733.4, "close_time": 1759435199999, "quote_volume": 129994.732789, "trades": 571, "taker_buy_base": 2430888.0, "taker_buy_quote": 79366.04001 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.03266, "high": 0.03278, "low": 0.03265, "close": 0.03275, "volume": 5458206.7, "close_time": 1759449599999, "quote_volume": 178625.300236, "trades": 442, "taker_buy_base": 3579913.9, "taker_buy_quote": 117163.413123 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.03275, "high": 0.03286, "low": 0.03262, "close": 0.03267, "volume": 7205879.4, "close_time": 1759463999999, "quote_volume": 235791.346095, "trades": 626, "taker_buy_base": 3432004.9, "taker_buy_quote": 112357.691221 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0327, "high": 0.03276, "low": 0.03269, "close": 0.03272, "volume": 1411713.8, "close_time": 1759478399999, "quote_volume": 46200.57819, "trades": 287, "taker_buy_base": 761506.1, "taker_buy_quote": 24933.508113 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.03271, "high": 0.03275, "low": 0.03262, "close": 0.03268, "volume": 1756985.5, "close_time": 1759492799999, "quote_volume": 57435.777792, "trades": 223, "taker_buy_base": 494212.8, "taker_buy_quote": 16163.823606 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.03268, "high": 0.03299, "low": 0.03262, "close": 0.03297, "volume": 10477127.2, "close_time": 1759507199999, "quote_volume": 343761.479139, "trades": 1349, "taker_buy_base": 8351302.1, "taker_buy_quote": 274135.541913 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.03297, "high": 0.03302, "low": 0.03277, "close": 0.03289, "volume": 13653417.4, "close_time": 1759521599999, "quote_volume": 449303.707257, "trades": 2174, "taker_buy_base": 6195733.2, "taker_buy_quote": 203988.517691 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.03289, "high": 0.03294, "low": 0.03285, "close": 0.03289, "volume": 2410676.5, "close_time": 1759535999999, "quote_volume": 79315.941159, "trades": 600, "taker_buy_base": 960641.9, "taker_buy_quote": 31621.931793 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0329, "high": 0.03291, "low": 0.03284, "close": 0.03286, "volume": 1641666.8, "close_time": 1759550399999, "quote_volume": 53953.289175, "trades": 462, "taker_buy_base": 365611.2, "taker_buy_quote": 12019.737295 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.03286, "high": 0.03288, "low": 0.03279, "close": 0.03285, "volume": 2333519.6, "close_time": 1759564799999, "quote_volume": 76636.640833, "trades": 602, "taker_buy_base": 1064159.9, "taker_buy_quote": 34965.042793 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.03284, "high": 0.03297, "low": 0.0328, "close": 0.03292, "volume": 6061543.3, "close_time": 1759579199999, "quote_volume": 199319.057591, "trades": 1512, "taker_buy_base": 3750182.2, "taker_buy_quote": 123353.838372 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.03293, "high": 0.03298, "low": 0.03286, "close": 0.03288, "volume": 4117232.9, "close_time": 1759593599999, "quote_volume": 135526.112284, "trades": 1352, "taker_buy_base": 1620694.6, "taker_buy_quote": 53373.854449 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.03287, "high": 0.03289, "low": 0.03282, "close": 0.03283, "volume": 1379693.4, "close_time": 1759607999999, "quote_volume": 45323.072011, "trades": 492, "taker_buy_base": 171745.5, "taker_buy_quote": 5644.153688 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.03283, "high": 0.03287, "low": 0.03282, "close": 0.03287, "volume": 396910.5, "close_time": 1759622399999, "quote_volume": 13036.455656, "trades": 159, "taker_buy_base": 175536.9, "taker_buy_quote": 5767.561557 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.03286, "high": 0.03297, "low": 0.03281, "close": 0.03294, "volume": 4275787.6, "close_time": 1759636799999, "quote_volume": 140692.336288, "trades": 1006, "taker_buy_base": 2965439.5, "taker_buy_quote": 97594.23648 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.03292, "high": 0.03305, "low": 0.03292, "close": 0.03298, "volume": 3500271.2, "close_time": 1759651199999, "quote_volume": 115484.225915, "trades": 791, "taker_buy_base": 2262699.0, "taker_buy_quote": 74664.20034 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.03298, "high": 0.03302, "low": 0.03284, "close": 0.03287, "volume": 5190163.0, "close_time": 1759665599999, "quote_volume": 170841.828206, "trades": 1024, "taker_buy_base": 1689777.1, "taker_buy_quote": 55616.976727 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.03288, "high": 0.03292, "low": 0.03286, "close": 0.03287, "volume": 2017893.9, "close_time": 1759679999999, "quote_volume": 66365.039906, "trades": 436, "taker_buy_base": 1185125.6, "taker_buy_quote": 38988.954676 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.03289, "high": 0.03292, "low": 0.03281, "close": 0.03282, "volume": 2337896.6, "close_time": 1759694399999, "quote_volume": 76810.656155, "trades": 392, "taker_buy_base": 626397.6, "taker_buy_quote": 20600.130175 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.03281, "high": 0.03284, "low": 0.03277, "close": 0.03281, "volume": 1563348.2, "close_time": 1759708799999, "quote_volume": 51275.220336, "trades": 438, "taker_buy_base": 435248.7, "taker_buy_quote": 14282.0512 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0328, "high": 0.03287, "low": 0.03274, "close": 0.03281, "volume": 4974069.8, "close_time": 1759723199999, "quote_volume": 163175.282035, "trades": 802, "taker_buy_base": 3068158.1, "taker_buy_quote": 100669.511003 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.03281, "high": 0.03287, "low": 0.03279, "close": 0.03283, "volume": 2088036.4, "close_time": 1759737599999, "quote_volume": 68562.358953, "trades": 368, "taker_buy_base": 1101223.4, "taker_buy_quote": 36170.768572 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.03284, "high": 0.0331, "low": 0.03282, "close": 0.0331, "volume": 10119005.2, "close_time": 1759751999999, "quote_volume": 333755.59426, "trades": 2534, "taker_buy_base": 7437423.2, "taker_buy_quote": 245323.913601 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.03309, "high": 0.03315, "low": 0.03293, "close": 0.03312, "volume": 9328148.2, "close_time": 1759766399999, "quote_volume": 308508.54139, "trades": 1773, "taker_buy_base": 4857683.3, "taker_buy_quote": 160718.66213 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.03313, "high": 0.03321, "low": 0.03311, "close": 0.03321, "volume": 2876563.6, "close_time": 1759780799999, "quote_volume": 95404.382348, "trades": 1309, "taker_buy_base": 2207364.0, "taker_buy_quote": 73214.364215 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.0332, "high": 0.03321, "low": 0.03314, "close": 0.03316, "volume": 1373879.1, "close_time": 1759795199999, "quote_volume": 45576.699842, "trades": 643, "taker_buy_base": 408304.2, "taker_buy_quote": 13550.661214 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.03315, "high": 0.03318, "low": 0.03306, "close": 0.0331, "volume": 3277652.9, "close_time": 1759809599999, "quote_volume": 108561.673473, "trades": 678, "taker_buy_base": 1318449.1, "taker_buy_quote": 43680.409258 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.03312, "high": 0.03321, "low": 0.03305, "close": 0.03312, "volume": 3187529.8, "close_time": 1759823999999, "quote_volume": 105592.197018, "trades": 610, "taker_buy_base": 1830025.5, "taker_buy_quote": 60652.89642 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.03312, "high": 0.03333, "low": 0.03305, "close": 0.03324, "volume": 9813583.7, "close_time": 1759838399999, "quote_volume": 326067.028658, "trades": 2136, "taker_buy_base": 6306227.2, "taker_buy_quote": 209573.829559 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.03325, "high": 0.0333, "low": 0.03278, "close": 0.03288, "volume": 21894305.7, "close_time": 1759852799999, "quote_volume": 723561.881504, "trades": 3491, "taker_buy_base": 6664153.5, "taker_buy_quote": 220405.563657 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.03288, "high": 0.03295, "low": 0.03277, "close": 0.03287, "volume": 7381017.0, "close_time": 1759867199999, "quote_volume": 242649.964617, "trades": 1401, "taker_buy_base": 3957665.4, "taker_buy_quote": 130172.143387 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.03288, "high": 0.03296, "low": 0.03279, "close": 0.03283, "volume": 4989703.6, "close_time": 1759881599999, "quote_volume": 164013.212421, "trades": 829, "taker_buy_base": 1584320.2, "taker_buy_quote": 52122.426084 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.03283, "high": 0.03301, "low": 0.03281, "close": 0.03288, "volume": 8043422.8, "close_time": 1759895999999, "quote_volume": 264605.197227, "trades": 1365, "taker_buy_base": 4867005.4, "taker_buy_quote": 160148.639275 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.03287, "high": 0.0329, "low": 0.03279, "close": 0.0329, "volume": 6062893.5, "close_time": 1759910399999, "quote_volume": 199188.631958, "trades": 1053, "taker_buy_base": 2589182.3, "taker_buy_quote": 85100.936662 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.0329, "high": 0.03295, "low": 0.03287, "close": 0.03294, "volume": 2690245.8, "close_time": 1759924799999, "quote_volume": 88561.488565, "trades": 841, "taker_buy_base": 1945269.6, "taker_buy_quote": 64043.22446 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.03293, "high": 0.03299, "low": 0.03287, "close": 0.03291, "volume": 3675221.7, "close_time": 1759939199999, "quote_volume": 120986.112713, "trades": 643, "taker_buy_base": 1585384.1, "taker_buy_quote": 52217.883125 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.03291, "high": 0.03315, "low": 0.0329, "close": 0.03313, "volume": 7730171.3, "close_time": 1759953599999, "quote_volume": 255537.75195, "trades": 1248, "taker_buy_base": 5918041.5, "taker_buy_quote": 195598.101898 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.03312, "high": 0.03321, "low": 0.0331, "close": 0.03316, "volume": 2944578.8, "close_time": 1759967999999, "quote_volume": 97643.793249, "trades": 834, "taker_buy_base": 1885736.3, "taker_buy_quote": 62532.559842 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.03316, "high": 0.03316, "low": 0.03284, "close": 0.03297, "volume": 12105003.4, "close_time": 1759982399999, "quote_volume": 399151.225757, "trades": 1378, "taker_buy_base": 3717778.4, "taker_buy_quote": 122556.159858 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.03295, "high": 0.03317, "low": 0.03281, "close": 0.03281, "volume": 13168922.1, "close_time": 1759996799999, "quote_volume": 433929.965593, "trades": 2067, "taker_buy_base": 5844032.0, "taker_buy_quote": 192742.096673 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.03281, "high": 0.03281, "low": 0.03251, "close": 0.03253, "volume": 11712102.4, "close_time": 1760011199999, "quote_volume": 382344.675567, "trades": 1532, "taker_buy_base": 2224705.9, "taker_buy_quote": 72616.783516 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.03252, "high": 0.03267, "low": 0.03243, "close": 0.03244, "volume": 6412855.5, "close_time": 1760025599999, "quote_volume": 208465.701661, "trades": 875, "taker_buy_base": 1839827.0, "taker_buy_quote": 59839.520489 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.03244, "high": 0.03248, "low": 0.03224, "close": 0.03242, "volume": 6217304.1, "close_time": 1760039999999, "quote_volume": 201281.225848, "trades": 835, "taker_buy_base": 2320653.1, "taker_buy_quote": 75122.62839 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.03241, "high": 0.03243, "low": 0.03236, "close": 0.03238, "volume": 1169138.9, "close_time": 1760054399999, "quote_volume": 37859.259914, "trades": 203, "taker_buy_base": 223333.6, "taker_buy_quote": 7237.088091 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.03238, "high": 0.03244, "low": 0.03229, "close": 0.0324, "volume": 3685588.7, "close_time": 1760068799999, "quote_volume": 119343.829619, "trades": 683, "taker_buy_base": 2064962.9, "taker_buy_quote": 66904.128827 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.03239, "high": 0.03247, "low": 0.03231, "close": 0.03234, "volume": 4464224.4, "close_time": 1760083199999, "quote_volume": 144639.034004, "trades": 731, "taker_buy_base": 1591484.6, "taker_buy_quote": 51615.747341 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.03234, "high": 0.03241, "low": 0.03233, "close": 0.03241, "volume": 1430553.9, "close_time": 1760097599999, "quote_volume": 46326.814249, "trades": 400, "taker_buy_base": 1106113.9, "taker_buy_quote": 35829.008441 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.03241, "high": 0.03247, "low": 0.03199, "close": 0.03209, "volume": 15600699.3, "close_time": 1760111999999, "quote_volume": 502884.021582, "trades": 2739, "taker_buy_base": 4855904.0, "taker_buy_quote": 156580.649122 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0321, "high": 0.03223, "low": 0.032, "close": 0.03203, "volume": 9351222.1, "close_time": 1760126399999, "quote_volume": 300290.473342, "trades": 1222, "taker_buy_base": 3997779.2, "taker_buy_quote": 128472.212614 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.03203, "high": 0.03238, "low": 0.03, "close": 0.03042, "volume": 134997840.8, "close_time": 1760140799999, "quote_volume": 4173092.163317, "trades": 24755, "taker_buy_base": 52480534.8, "taker_buy_quote": 1623105.706284 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.03043, "high": 0.03057, "low": 0.02988, "close": 0.03004, "volume": 31238770.4, "close_time": 1760155199999, "quote_volume": 941470.55043, "trades": 3153, "taker_buy_base": 10080289.3, "taker_buy_quote": 303480.903304 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.03005, "high": 0.03024, "low": 0.03004, "close": 0.03023, "volume": 15135858.8, "close_time": 1760169599999, "quote_volume": 456409.485945, "trades": 2893, "taker_buy_base": 8084898.0, "taker_buy_quote": 243878.223974 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.03023, "high": 0.03045, "low": 0.03022, "close": 0.03041, "volume": 18159752.0, "close_time": 1760183999999, "quote_volume": 551569.243047, "trades": 10564, "taker_buy_base": 11359738.1, "taker_buy_quote": 344995.96708 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0304, "high": 0.03154, "low": 0.03036, "close": 0.03053, "volume": 60932803.1, "close_time": 1760198399999, "quote_volume": 1868628.179469, "trades": 11466, "taker_buy_base": 30157155.2, "taker_buy_quote": 924907.094648 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.03054, "high": 0.03067, "low": 0.03041, "close": 0.03047, "volume": 16301171.3, "close_time": 1760212799999, "quote_volume": 497800.10512, "trades": 2167, "taker_buy_base": 7814566.0, "taker_buy_quote": 238696.876091 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.03046, "high": 0.03047, "low": 0.03016, "close": 0.03036, "volume": 19501940.9, "close_time": 1760227199999, "quote_volume": 591195.207826, "trades": 2694, "taker_buy_base": 7941971.2, "taker_buy_quote": 240738.348645 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.03036, "high": 0.03045, "low": 0.03033, "close": 0.03039, "volume": 7207190.9, "close_time": 1760241599999, "quote_volume": 218960.934209, "trades": 982, "taker_buy_base": 3749895.4, "taker_buy_quote": 113962.764227 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.03039, "high": 0.03051, "low": 0.03037, "close": 0.0305, "volume": 5711806.9, "close_time": 1760255999999, "quote_volume": 173923.148033, "trades": 2465, "taker_buy_base": 4002939.9, "taker_buy_quote": 121895.724224 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0305, "high": 0.03067, "low": 0.03047, "close": 0.03065, "volume": 13573675.3, "close_time": 1760270399999, "quote_volume": 414776.309292, "trades": 3742, "taker_buy_base": 10042870.2, "taker_buy_quote": 306943.138983 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.03064, "high": 0.03129, "low": 0.03063, "close": 0.03126, "volume": 36845412.5, "close_time": 1760284799999, "quote_volume": 1139915.959527, "trades": 8118, "taker_buy_base": 24406747.5, "taker_buy_quote": 755109.974167 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.03126, "high": 0.03143, "low": 0.03125, "close": 0.03136, "volume": 12834221.5, "close_time": 1760299199999, "quote_volume": 402403.148568, "trades": 4028, "taker_buy_base": 6821216.3, "taker_buy_quote": 213881.322055 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.03137, "high": 0.03144, "low": 0.03126, "close": 0.03138, "volume": 11564627.9, "close_time": 1760313599999, "quote_volume": 362589.059355, "trades": 2825, "taker_buy_base": 6356230.3, "taker_buy_quote": 199331.968257 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.03138, "high": 0.03157, "low": 0.03133, "close": 0.03141, "volume": 9195359.5, "close_time": 1760327999999, "quote_volume": 288901.71355, "trades": 3062, "taker_buy_base": 4698355.5, "taker_buy_quote": 147646.399836 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.03142, "high": 0.03149, "low": 0.03134, "close": 0.03142, "volume": 6897353.7, "close_time": 1760342399999, "quote_volume": 216719.613615, "trades": 1787, "taker_buy_base": 3294099.3, "taker_buy_quote": 103527.507328 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.03143, "high": 0.03153, "low": 0.03125, "close": 0.03143, "volume": 17811409.1, "close_time": 1760356799999, "quote_volume": 559907.804213, "trades": 3708, "taker_buy_base": 9286704.0, "taker_buy_quote": 292005.164917 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.03143, "high": 0.03161, "low": 0.03138, "close": 0.03157, "volume": 25682492.9, "close_time": 1760371199999, "quote_volume": 809286.712594, "trades": 6463, "taker_buy_base": 13291103.5, "taker_buy_quote": 418910.939593 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.03156, "high": 0.03185, "low": 0.03152, "close": 0.03183, "volume": 15008244.7, "close_time": 1760385599999, "quote_volume": 475729.981466, "trades": 2709, "taker_buy_base": 10448058.7, "taker_buy_quote": 331264.066997 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.03183, "high": 0.03202, "low": 0.03183, "close": 0.03188, "volume": 7901709.5, "close_time": 1760399999999, "quote_volume": 252138.7954, "trades": 1591, "taker_buy_base": 5014635.6, "taker_buy_quote": 160004.866451 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03188, "high": 0.03216, "low": 0.03186, "close": 0.03212, "volume": 12991918.9, "close_time": 1760414399999, "quote_volume": 416211.007034, "trades": 2071, "taker_buy_base": 7855447.8, "taker_buy_quote": 251663.820985 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.03213, "high": 0.03224, "low": 0.03167, "close": 0.03195, "volume": 52191418.0, "close_time": 1760428799999, "quote_volume": 1671182.934663, "trades": 8844, "taker_buy_base": 25686163.2, "taker_buy_quote": 822773.682867 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.03195, "high": 0.03246, "low": 0.03179, "close": 0.03221, "volume": 59071757.5, "close_time": 1760443199999, "quote_volume": 1891885.095653, "trades": 5848, "taker_buy_base": 30478375.4, "taker_buy_quote": 976879.030914 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.03221, "high": 0.03275, "low": 0.032, "close": 0.03273, "volume": 68267641.8, "close_time": 1760457599999, "quote_volume": 2209948.714937, "trades": 8864, "taker_buy_base": 37916311.3, "taker_buy_quote": 1228439.13265 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03273, "high": 0.03285, "low": 0.03246, "close": 0.03259, "volume": 43159002.3, "close_time": 1760471999999, "quote_volume": 1409401.802825, "trades": 6979, "taker_buy_base": 20678565.8, "taker_buy_quote": 675609.707115 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.03258, "high": 0.03277, "low": 0.03248, "close": 0.03264, "volume": 8980173.0, "close_time": 1760486399999, "quote_volume": 292769.206117, "trades": 1214, "taker_buy_base": 4832837.6, "taker_buy_quote": 157640.75654 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03265, "high": 0.03265, "low": 0.03234, "close": 0.0324, "volume": 17018827.6, "close_time": 1760500799999, "quote_volume": 552580.914609, "trades": 1727, "taker_buy_base": 6620512.3, "taker_buy_quote": 214989.765687 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03241, "high": 0.03253, "low": 0.03237, "close": 0.0325, "volume": 8929773.6, "close_time": 1760515199999, "quote_volume": 289813.145717, "trades": 1180, "taker_buy_base": 5024876.4, "taker_buy_quote": 163113.711697 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0325, "high": 0.03266, "low": 0.0324, "close": 0.03246, "volume": 16567979.7, "close_time": 1760529599999, "quote_volume": 539152.714735, "trades": 2689, "taker_buy_base": 8140015.2, "taker_buy_quote": 264979.212455 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03246, "high": 0.03246, "low": 0.032, "close": 0.03208, "volume": 43465916.6, "close_time": 1760543999999, "quote_volume": 1399824.729637, "trades": 4253, "taker_buy_base": 16591590.5, "taker_buy_quote": 534308.80256 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.03208, "high": 0.03226, "low": 0.03203, "close": 0.03216, "volume": 10746226.7, "close_time": 1760558399999, "quote_volume": 345432.822144, "trades": 1927, "taker_buy_base": 6438017.6, "taker_buy_quote": 207014.470475 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0322, "high": 0.03226, "low": 0.03203, "close": 0.03225, "volume": 15319776.0, "close_time": 1760572799999, "quote_volume": 492430.133051, "trades": 2440, "taker_buy_base": 8251190.5, "taker_buy_quote": 265357.258579 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03225, "high": 0.03233, "low": 0.03217, "close": 0.03227, "volume": 7307388.0, "close_time": 1760587199999, "quote_volume": 235664.325926, "trades": 1268, "taker_buy_base": 4097713.0, "taker_buy_quote": 132203.582856 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.03229, "high": 0.03231, "low": 0.03208, "close": 0.03214, "volume": 12316692.8, "close_time": 1760601599999, "quote_volume": 396410.83869, "trades": 1545, "taker_buy_base": 4217587.1, "taker_buy_quote": 135809.464152 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.03214, "high": 0.03214, "low": 0.03175, "close": 0.03201, "volume": 22757703.0, "close_time": 1760615999999, "quote_volume": 727075.791237, "trades": 2409, "taker_buy_base": 9665673.0, "taker_buy_quote": 308884.152118 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.032, "high": 0.03203, "low": 0.03133, "close": 0.03138, "volume": 33772309.5, "close_time": 1760630399999, "quote_volume": 1069097.675002, "trades": 3034, "taker_buy_base": 10794478.8, "taker_buy_quote": 341808.549678 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.03138, "high": 0.03153, "low": 0.0312, "close": 0.03141, "volume": 35756255.2, "close_time": 1760644799999, "quote_volume": 1122125.718741, "trades": 3103, "taker_buy_base": 18235104.7, "taker_buy_quote": 572585.72512 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.03141, "high": 0.03142, "low": 0.03121, "close": 0.03134, "volume": 18744877.3, "close_time": 1760659199999, "quote_volume": 586813.255808, "trades": 1792, "taker_buy_base": 8553446.1, "taker_buy_quote": 267825.472636 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03134, "high": 0.03147, "low": 0.03134, "close": 0.03145, "volume": 4995784.3, "close_time": 1760673599999, "quote_volume": 156921.632927, "trades": 852, "taker_buy_base": 3828618.8, "taker_buy_quote": 120268.622861 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.03145, "high": 0.03146, "low": 0.03067, "close": 0.03073, "volume": 26706177.1, "close_time": 1760687999999, "quote_volume": 829027.773085, "trades": 3630, "taker_buy_base": 4974824.4, "taker_buy_quote": 154636.345865 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03073, "high": 0.03091, "low": 0.03062, "close": 0.03087, "volume": 22770914.2, "close_time": 1760702399999, "quote_volume": 700439.510493, "trades": 7194, "taker_buy_base": 13040083.7, "taker_buy_quote": 401357.0229 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03087, "high": 0.03098, "low": 0.03055, "close": 0.03097, "volume": 34472953.6, "close_time": 1760716799999, "quote_volume": 1060766.474108, "trades": 4614, "taker_buy_base": 19282126.8, "taker_buy_quote": 593648.47472 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03097, "high": 0.03117, "low": 0.03093, "close": 0.03099, "volume": 16090705.4, "close_time": 1760731199999, "quote_volume": 499369.589312, "trades": 1621, "taker_buy_base": 8405731.0, "taker_buy_quote": 260964.626243 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.031, "high": 0.03114, "low": 0.03099, "close": 0.03107, "volume": 4508069.2, "close_time": 1760745599999, "quote_volume": 140013.62992, "trades": 604, "taker_buy_base": 2899331.9, "taker_buy_quote": 90053.072954 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03107, "high": 0.03123, "low": 0.03104, "close": 0.03116, "volume": 6990353.5, "close_time": 1760759999999, "quote_volume": 217782.73354, "trades": 1002, "taker_buy_base": 4867566.6, "taker_buy_quote": 151633.98047 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03116, "high": 0.03123, "low": 0.0311, "close": 0.03117, "volume": 4560139.4, "close_time": 1760774399999, "quote_volume": 142122.853359, "trades": 569, "taker_buy_base": 2415480.0, "taker_buy_quote": 75306.764737 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.03117, "high": 0.03122, "low": 0.03116, "close": 0.03122, "volume": 1550110.2, "close_time": 1760788799999, "quote_volume": 48364.347101, "trades": 348, "taker_buy_base": 900800.0, "taker_buy_quote": 28109.913081 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.03122, "high": 0.03122, "low": 0.03104, "close": 0.03116, "volume": 6091960.2, "close_time": 1760803199999, "quote_volume": 189695.704574, "trades": 695, "taker_buy_base": 2480361.6, "taker_buy_quote": 77257.335853 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.03116, "high": 0.03125, "low": 0.03099, "close": 0.03122, "volume": 4504183.5, "close_time": 1760817599999, "quote_volume": 140371.428335, "trades": 570, "taker_buy_base": 2798039.3, "taker_buy_quote": 87253.362806 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.03122, "high": 0.03128, "low": 0.03118, "close": 0.03128, "volume": 2512715.7, "close_time": 1760831999999, "quote_volume": 78492.261938, "trades": 678, "taker_buy_base": 1769936.8, "taker_buy_quote": 55314.945859 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03127, "high": 0.03142, "low": 0.03123, "close": 0.03142, "volume": 5117243.6, "close_time": 1760846399999, "quote_volume": 160412.273545, "trades": 660, "taker_buy_base": 4570467.3, "taker_buy_quote": 143275.387871 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.03142, "high": 0.03155, "low": 0.03139, "close": 0.03155, "volume": 5856150.6, "close_time": 1760860799999, "quote_volume": 184327.457283, "trades": 664, "taker_buy_base": 4738148.9, "taker_buy_quote": 149161.214541 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03155, "high": 0.0317, "low": 0.03141, "close": 0.03164, "volume": 14832580.9, "close_time": 1760875199999, "quote_volume": 468643.080436, "trades": 1694, "taker_buy_base": 8129504.1, "taker_buy_quote": 256985.035033 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.03166, "high": 0.03213, "low": 0.03162, "close": 0.03213, "volume": 11309869.4, "close_time": 1760889599999, "quote_volume": 359760.274994, "trades": 1033, "taker_buy_base": 9326274.8, "taker_buy_quote": 296766.895842 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.03213, "high": 0.03216, "low": 0.03206, "close": 0.03211, "volume": 2927173.5, "close_time": 1760903999999, "quote_volume": 93964.236126, "trades": 365, "taker_buy_base": 1251741.8, "taker_buy_quote": 40204.926185 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03209, "high": 0.03214, "low": 0.03205, "close": 0.03213, "volume": 2699820.5, "close_time": 1760918399999, "quote_volume": 86654.762429, "trades": 457, "taker_buy_base": 1646768.7, "taker_buy_quote": 52881.272631 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03214, "high": 0.03248, "low": 0.03205, "close": 0.03246, "volume": 17206284.0, "close_time": 1760932799999, "quote_volume": 555591.580444, "trades": 2218, "taker_buy_base": 11579316.9, "taker_buy_quote": 373998.895263 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.03248, "high": 0.03269, "low": 0.03245, "close": 0.03262, "volume": 11368854.0, "close_time": 1760947199999, "quote_volume": 370238.383278, "trades": 1570, "taker_buy_base": 7863100.1, "taker_buy_quote": 256098.607535 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.03262, "high": 0.03331, "low": 0.03261, "close": 0.0331, "volume": 33878340.9, "close_time": 1760961599999, "quote_volume": 1116792.09258, "trades": 5176, "taker_buy_base": 21157514.1, "taker_buy_quote": 697481.397698 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.03311, "high": 0.03343, "low": 0.03311, "close": 0.03315, "volume": 22947420.7, "close_time": 1760975999999, "quote_volume": 763490.862908, "trades": 3959, "taker_buy_base": 12490747.3, "taker_buy_quote": 415664.217683 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.03315, "high": 0.03316, "low": 0.03295, "close": 0.03309, "volume": 12342916.7, "close_time": 1760990399999, "quote_volume": 408101.042019, "trades": 2094, "taker_buy_base": 5048156.0, "taker_buy_quote": 166966.779552 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0331, "high": 0.03314, "low": 0.03303, "close": 0.03307, "volume": 3675018.5, "close_time": 1761004799999, "quote_volume": 121569.877968, "trades": 790, "taker_buy_base": 1865450.5, "taker_buy_quote": 61726.012933 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03306, "high": 0.03307, "low": 0.03283, "close": 0.03283, "volume": 8359045.6, "close_time": 1761019199999, "quote_volume": 275266.839197, "trades": 1592, "taker_buy_base": 2535514.8, "taker_buy_quote": 83494.097886 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03284, "high": 0.03284, "low": 0.03222, "close": 0.03241, "volume": 19062065.6, "close_time": 1761033599999, "quote_volume": 618812.946743, "trades": 2682, "taker_buy_base": 7835343.9, "taker_buy_quote": 254144.227169 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03241, "high": 0.03281, "low": 0.03235, "close": 0.03278, "volume": 12549934.1, "close_time": 1761047999999, "quote_volume": 408878.530218, "trades": 3348, "taker_buy_base": 10142083.9, "taker_buy_quote": 330509.932184 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.03279, "high": 0.0335, "low": 0.03276, "close": 0.0335, "volume": 32285613.5, "close_time": 1761062399999, "quote_volume": 1070309.234202, "trades": 6320, "taker_buy_base": 23290558.7, "taker_buy_quote": 771968.453138 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.03348, "high": 0.03357, "low": 0.03321, "close": 0.0334, "volume": 13125890.5, "close_time": 1761076799999, "quote_volume": 438862.503511, "trades": 2509, "taker_buy_base": 6427156.1, "taker_buy_quote": 215016.277464 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0334, "high": 0.03341, "low": 0.03309, "close": 0.03323, "volume": 16685645.7, "close_time": 1761091199999, "quote_volume": 555063.802531, "trades": 2984, "taker_buy_base": 6332639.3, "taker_buy_quote": 210675.63467 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.03326, "high": 0.03347, "low": 0.03324, "close": 0.03346, "volume": 8814034.7, "close_time": 1761105599999, "quote_volume": 294084.302525, "trades": 1655, "taker_buy_base": 6238326.5, "taker_buy_quote": 208189.068732 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.03346, "high": 0.03395, "low": 0.03345, "close": 0.03356, "volume": 42467976.5, "close_time": 1761119999999, "quote_volume": 1428709.145392, "trades": 7582, "taker_buy_base": 20762258.0, "taker_buy_quote": 698720.240116 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.03356, "high": 0.03391, "low": 0.03303, "close": 0.03328, "volume": 39101940.9, "close_time": 1761134399999, "quote_volume": 1305846.746458, "trades": 8540, "taker_buy_base": 15623723.1, "taker_buy_quote": 522093.040395 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.03328, "high": 0.03374, "low": 0.03326, "close": 0.03339, "volume": 43508744.1, "close_time": 1761148799999, "quote_volume": 1457169.68409, "trades": 7491, "taker_buy_base": 23522821.3, "taker_buy_quote": 787984.627912 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.03339, "high": 0.0334, "low": 0.03314, "close": 0.03323, "volume": 13646130.3, "close_time": 1761163199999, "quote_volume": 453822.409833, "trades": 2176, "taker_buy_base": 4577222.5, "taker_buy_quote": 152266.158337 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.03323, "high": 0.03323, "low": 0.03292, "close": 0.03314, "volume": 14940682.2, "close_time": 1761177599999, "quote_volume": 493548.577418, "trades": 1760, "taker_buy_base": 6211680.4, "taker_buy_quote": 205185.513336 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03314, "high": 0.03315, "low": 0.03297, "close": 0.03313, "volume": 5580009.6, "close_time": 1761191999999, "quote_volume": 184517.139642, "trades": 1316, "taker_buy_base": 2510173.7, "taker_buy_quote": 83048.449142 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03313, "high": 0.03328, "low": 0.03305, "close": 0.03315, "volume": 8833096.5, "close_time": 1761206399999, "quote_volume": 292912.335372, "trades": 974, "taker_buy_base": 5109363.3, "taker_buy_quote": 169485.694314 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03316, "high": 0.0333, "low": 0.03306, "close": 0.03323, "volume": 9891934.9, "close_time": 1761220799999, "quote_volume": 328304.281984, "trades": 1385, "taker_buy_base": 5919998.4, "taker_buy_quote": 196568.563479 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03322, "high": 0.03361, "low": 0.03316, "close": 0.03356, "volume": 19429624.2, "close_time": 1761235199999, "quote_volume": 649307.089537, "trades": 1975, "taker_buy_base": 15139004.2, "taker_buy_quote": 505994.406061 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03353, "high": 0.03359, "low": 0.03338, "close": 0.03348, "volume": 6466794.5, "close_time": 1761249599999, "quote_volume": 216593.158971, "trades": 871, "taker_buy_base": 2883123.0, "taker_buy_quote": 96604.08896 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.03348, "high": 0.03353, "low": 0.03341, "close": 0.0335, "volume": 4901708.6, "close_time": 1761263999999, "quote_volume": 164107.18794, "trades": 524, "taker_buy_base": 2541412.1, "taker_buy_quote": 85124.762853 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.03351, "high": 0.03363, "low": 0.03349, "close": 0.03362, "volume": 5556393.9, "close_time": 1761278399999, "quote_volume": 186511.947869, "trades": 2052, "taker_buy_base": 4279747.5, "taker_buy_quote": 143675.217063 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03362, "high": 0.0337, "low": 0.03361, "close": 0.03369, "volume": 3808310.4, "close_time": 1761292799999, "quote_volume": 128219.292867, "trades": 3093, "taker_buy_base": 2758117.2, "taker_buy_quote": 92866.500741 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.03368, "high": 0.03371, "low": 0.03342, "close": 0.03353, "volume": 11820495.1, "close_time": 1761307199999, "quote_volume": 396900.123169, "trades": 3005, "taker_buy_base": 4293202.3, "taker_buy_quote": 144303.751141 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.03354, "high": 0.0337, "low": 0.03323, "close": 0.03326, "volume": 15306369.1, "close_time": 1761321599999, "quote_volume": 512378.08742, "trades": 1759, "taker_buy_base": 4069902.1, "taker_buy_quote": 136473.250715 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03326, "high": 0.03327, "low": 0.033, "close": 0.03303, "volume": 13319683.9, "close_time": 1761335999999, "quote_volume": 440996.525248, "trades": 1055, "taker_buy_base": 4386276.3, "taker_buy_quote": 145197.897683 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.03303, "high": 0.03309, "low": 0.03295, "close": 0.03299, "volume": 3606685.5, "close_time": 1761350399999, "quote_volume": 119030.612116, "trades": 616, "taker_buy_base": 620158.5, "taker_buy_quote": 20474.105587 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03299, "high": 0.03299, "low": 0.03262, "close": 0.03289, "volume": 13005290.1, "close_time": 1761364799999, "quote_volume": 426688.783995, "trades": 2519, "taker_buy_base": 5685330.7, "taker_buy_quote": 186574.206169 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.03289, "high": 0.03323, "low": 0.03289, "close": 0.0332, "volume": 14036616.8, "close_time": 1761379199999, "quote_volume": 464283.126511, "trades": 3625, "taker_buy_base": 10387662.0, "taker_buy_quote": 343483.771271 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0332, "high": 0.03326, "low": 0.03317, "close": 0.03325, "volume": 3886261.7, "close_time": 1761393599999, "quote_volume": 129085.851407, "trades": 1983, "taker_buy_base": 2344362.9, "taker_buy_quote": 77896.166971 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.03325, "high": 0.03329, "low": 0.03321, "close": 0.03324, "volume": 3907821.1, "close_time": 1761407999999, "quote_volume": 129946.819012, "trades": 2135, "taker_buy_base": 2266743.3, "taker_buy_quote": 75398.70347 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.03323, "high": 0.03344, "low": 0.03323, "close": 0.03343, "volume": 6349873.5, "close_time": 1761422399999, "quote_volume": 211845.399209, "trades": 1313, "taker_buy_base": 4768136.7, "taker_buy_quote": 159070.770533 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.03344, "high": 0.03345, "low": 0.0331, "close": 0.03342, "volume": 6298803.9, "close_time": 1761436799999, "quote_volume": 210170.150093, "trades": 555, "taker_buy_base": 2978884.0, "taker_buy_quote": 99489.000672 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03341, "high": 0.03345, "low": 0.03321, "close": 0.03339, "volume": 10603930.3, "close_time": 1761451199999, "quote_volume": 353420.966155, "trades": 1648, "taker_buy_base": 5238132.4, "taker_buy_quote": 174629.089267 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.03339, "high": 0.03361, "low": 0.03338, "close": 0.03358, "volume": 7739364.8, "close_time": 1761465599999, "quote_volume": 259386.203381, "trades": 1370, "taker_buy_base": 5689996.8, "taker_buy_quote": 190654.220797 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.03357, "high": 0.03389, "low": 0.03356, "close": 0.03388, "volume": 18677597.7, "close_time": 1761479999999, "quote_volume": 630017.977418, "trades": 1810, "taker_buy_base": 11178842.0, "taker_buy_quote": 377227.57441 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.03388, "high": 0.03412, "low": 0.0338, "close": 0.03384, "volume": 17369744.5, "close_time": 1761494399999, "quote_volume": 590291.325536, "trades": 2159, "taker_buy_base": 7700299.2, "taker_buy_quote": 261755.27274 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.03383, "high": 0.03384, "low": 0.03367, "close": 0.03375, "volume": 8669835.4, "close_time": 1761508799999, "quote_volume": 292551.217873, "trades": 779, "taker_buy_base": 3770228.3, "taker_buy_quote": 127196.385804 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.03375, "high": 0.03395, "low": 0.03373, "close": 0.03389, "volume": 7709120.6, "close_time": 1761523199999, "quote_volume": 260904.450723, "trades": 1290, "taker_buy_base": 4579704.8, "taker_buy_quote": 154988.141731 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03388, "high": 0.03396, "low": 0.03379, "close": 0.03396, "volume": 5657829.0, "close_time": 1761537599999, "quote_volume": 191712.109502, "trades": 1212, "taker_buy_base": 3514903.0, "taker_buy_quote": 119147.874069 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.03396, "high": 0.03424, "low": 0.03396, "close": 0.03411, "volume": 8611693.6, "close_time": 1761551999999, "quote_volume": 293465.079727, "trades": 2010, "taker_buy_base": 5654157.0, "taker_buy_quote": 192637.094692 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.03411, "high": 0.03428, "low": 0.034, "close": 0.03428, "volume": 10003950.8, "close_time": 1761566399999, "quote_volume": 341483.272513, "trades": 3376, "taker_buy_base": 6630492.0, "taker_buy_quote": 226493.698891 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.03428, "high": 0.03429, "low": 0.03401, "close": 0.03418, "volume": 13098359.5, "close_time": 1761580799999, "quote_volume": 447328.674722, "trades": 3964, "taker_buy_base": 5409771.3, "taker_buy_quote": 184817.580733 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.03418, "high": 0.03435, "low": 0.03417, "close": 0.03427, "volume": 6221327.3, "close_time": 1761595199999, "quote_volume": 213122.409491, "trades": 2917, "taker_buy_base": 4658813.2, "taker_buy_quote": 159593.472238 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.03427, "high": 0.03432, "low": 0.0342, "close": 0.03425, "volume": 4997998.3, "close_time": 1761609599999, "quote_volume": 171234.453255, "trades": 1327, "taker_buy_base": 2240495.2, "taker_buy_quote": 76795.133345 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.03425, "high": 0.03425, "low": 0.03399, "close": 0.03407, "volume": 8667870.4, "close_time": 1761623999999, "quote_volume": 295707.147835, "trades": 1735, "taker_buy_base": 2350130.3, "taker_buy_quote": 80156.630103 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.03406, "high": 0.03408, "low": 0.03391, "close": 0.03397, "volume": 8857031.5, "close_time": 1761638399999, "quote_volume": 301032.337561, "trades": 1580, "taker_buy_base": 3423991.4, "taker_buy_quote": 116389.397846 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.03398, "high": 0.03412, "low": 0.03395, "close": 0.03398, "volume": 7168651.1, "close_time": 1761652799999, "quote_volume": 243934.497982, "trades": 1799, "taker_buy_base": 3318739.2, "taker_buy_quote": 112983.99498 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.03399, "high": 0.03424, "low": 0.03393, "close": 0.03416, "volume": 18103616.1, "close_time": 1761667199999, "quote_volume": 617336.498784, "trades": 1749, "taker_buy_base": 10141298.8, "taker_buy_quote": 345955.288058 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.03417, "high": 0.03423, "low": 0.03408, "close": 0.03411, "volume": 5875772.0, "close_time": 1761681599999, "quote_volume": 200674.487591, "trades": 935, "taker_buy_base": 2193580.3, "taker_buy_quote": 74971.709126 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0341, "high": 0.0341, "low": 0.03388, "close": 0.0341, "volume": 11730463.8, "close_time": 1761695999999, "quote_volume": 398854.464499, "trades": 1900, "taker_buy_base": 5411283.4, "taker_buy_quote": 184070.302334 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03409, "high": 0.03427, "low": 0.03408, "close": 0.03418, "volume": 9648007.8, "close_time": 1761710399999, "quote_volume": 329776.84602, "trades": 1929, "taker_buy_base": 5516303.8, "taker_buy_quote": 188557.315251 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03417, "high": 0.03433, "low": 0.03416, "close": 0.03431, "volume": 4225828.6, "close_time": 1761724799999, "quote_volume": 144822.34032, "trades": 1001, "taker_buy_base": 3012689.8, "taker_buy_quote": 103236.922493 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03431, "high": 0.03464, "low": 0.03425, "close": 0.03461, "volume": 8736570.8, "close_time": 1761739199999, "quote_volume": 301426.458136, "trades": 1234, "taker_buy_base": 6213648.9, "taker_buy_quote": 214352.042096 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03461, "high": 0.03479, "low": 0.03456, "close": 0.03474, "volume": 13829164.2, "close_time": 1761753599999, "quote_volume": 479819.861319, "trades": 1872, "taker_buy_base": 8435507.4, "taker_buy_quote": 292750.063429 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03472, "high": 0.03488, "low": 0.03438, "close": 0.03466, "volume": 28959696.2, "close_time": 1761767999999, "quote_volume": 1002951.826324, "trades": 3491, "taker_buy_base": 14381332.0, "taker_buy_quote": 498462.868847 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03466, "high": 0.03477, "low": 0.03451, "close": 0.03467, "volume": 8288798.4, "close_time": 1761782399999, "quote_volume": 287241.879653, "trades": 1556, "taker_buy_base": 3920586.9, "taker_buy_quote": 135913.234137 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03467, "high": 0.03478, "low": 0.03462, "close": 0.03475, "volume": 5796746.0, "close_time": 1761796799999, "quote_volume": 201198.369018, "trades": 1093, "taker_buy_base": 3732430.6, "taker_buy_quote": 129575.072286 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03475, "high": 0.03506, "low": 0.0345, "close": 0.035, "volume": 22954156.4, "close_time": 1761811199999, "quote_volume": 798593.324628, "trades": 2592, "taker_buy_base": 14092640.4, "taker_buy_quote": 490821.740249 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.035, "high": 0.03503, "low": 0.03481, "close": 0.03503, "volume": 9175898.8, "close_time": 1761825599999, "quote_volume": 320393.611608, "trades": 1439, "taker_buy_base": 4607033.5, "taker_buy_quote": 160983.51985 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03504, "high": 0.03511, "low": 0.03464, "close": 0.03486, "volume": 37347552.9, "close_time": 1761839999999, "quote_volume": 1300211.592027, "trades": 4096, "taker_buy_base": 16347705.8, "taker_buy_quote": 569256.599325 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.03486, "high": 0.03524, "low": 0.03475, "close": 0.03479, "volume": 23691741.9, "close_time": 1761854399999, "quote_volume": 827912.768781, "trades": 3173, "taker_buy_base": 10580877.5, "taker_buy_quote": 370023.973907 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0348, "high": 0.03488, "low": 0.03471, "close": 0.03481, "volume": 9345581.6, "close_time": 1761868799999, "quote_volume": 325248.985074, "trades": 1909, "taker_buy_base": 4199730.2, "taker_buy_quote": 146233.470403 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03479, "high": 0.0349, "low": 0.03465, "close": 0.03478, "volume": 11585992.7, "close_time": 1761883199999, "quote_volume": 402736.584234, "trades": 1596, "taker_buy_base": 5656110.2, "taker_buy_quote": 196726.1575 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.03478, "high": 0.03514, "low": 0.03472, "close": 0.03503, "volume": 15671335.8, "close_time": 1761897599999, "quote_volume": 546917.495834, "trades": 3021, "taker_buy_base": 11141424.0, "taker_buy_quote": 388939.876217 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.03502, "high": 0.03502, "low": 0.03485, "close": 0.03498, "volume": 7642561.4, "close_time": 1761911999999, "quote_volume": 267185.468412, "trades": 1897, "taker_buy_base": 3441756.1, "taker_buy_quote": 120369.849887 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.03498, "high": 0.03519, "low": 0.03486, "close": 0.03511, "volume": 9183561.0, "close_time": 1761926399999, "quote_volume": 321841.986332, "trades": 1946, "taker_buy_base": 5732994.2, "taker_buy_quote": 200991.554518 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.03511, "high": 0.03541, "low": 0.03494, "close": 0.03524, "volume": 14988344.1, "close_time": 1761940799999, "quote_volume": 526704.118202, "trades": 2753, "taker_buy_base": 8882193.1, "taker_buy_quote": 312333.404706 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.03523, "high": 0.03528, "low": 0.0349, "close": 0.03528, "volume": 8216654.3, "close_time": 1761955199999, "quote_volume": 289065.236123, "trades": 1178, "taker_buy_base": 3829594.5, "taker_buy_quote": 134838.306592 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03528, "high": 0.03555, "low": 0.03493, "close": 0.03516, "volume": 16580979.8, "close_time": 1761969599999, "quote_volume": 583742.853662, "trades": 3197, "taker_buy_base": 6581046.4, "taker_buy_quote": 231934.978804 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.03515, "high": 0.03516, "low": 0.0349, "close": 0.03492, "volume": 8746547.7, "close_time": 1761983999999, "quote_volume": 306098.733422, "trades": 2734, "taker_buy_base": 2934583.4, "taker_buy_quote": 102680.118023 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03493, "high": 0.03493, "low": 0.0346, "close": 0.0346, "volume": 15313140.9, "close_time": 1761998399999, "quote_volume": 532067.346637, "trades": 1814, "taker_buy_base": 4347973.4, "taker_buy_quote": 150978.159195 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.03461, "high": 0.03464, "low": 0.03453, "close": 0.03464, "volume": 8428554.9, "close_time": 1762012799999, "quote_volume": 291466.122589, "trades": 1280, "taker_buy_base": 4211670.7, "taker_buy_quote": 145701.390749 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.03464, "high": 0.03475, "low": 0.03463, "close": 0.03475, "volume": 3767748.0, "close_time": 1762027199999, "quote_volume": 130693.403122, "trades": 1428, "taker_buy_base": 3247350.0, "taker_buy_quote": 112651.446876 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.03475, "high": 0.03481, "low": 0.03474, "close": 0.03481, "volume": 3227277.0, "close_time": 1762041599999, "quote_volume": 112260.450696, "trades": 1481, "taker_buy_base": 2572831.5, "taker_buy_quote": 89494.793172 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03481, "high": 0.03486, "low": 0.0348, "close": 0.03486, "volume": 2043889.0, "close_time": 1762055999999, "quote_volume": 71188.429143, "trades": 1671, "taker_buy_base": 1560333.2, "taker_buy_quote": 54354.079736 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.03486, "high": 0.03499, "low": 0.03478, "close": 0.0349, "volume": 7412391.3, "close_time": 1762070399999, "quote_volume": 258742.788756, "trades": 2276, "taker_buy_base": 4348566.3, "taker_buy_quote": 151844.638165 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.03488, "high": 0.03489, "low": 0.03471, "close": 0.0348, "volume": 7242390.8, "close_time": 1762084799999, "quote_volume": 251924.083567, "trades": 2169, "taker_buy_base": 2827117.9, "taker_buy_quote": 98353.16379 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0348, "high": 0.03483, "low": 0.03467, "close": 0.03474, "volume": 6090076.7, "close_time": 1762099199999, "quote_volume": 211631.948489, "trades": 2050, "taker_buy_base": 2665927.0, "taker_buy_quote": 92687.135888 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.03474, "high": 0.03503, "low": 0.03469, "close": 0.03501, "volume": 8915523.5, "close_time": 1762113599999, "quote_volume": 310967.951128, "trades": 2154, "taker_buy_base": 7235822.1, "taker_buy_quote": 252423.62351 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.035, "high": 0.03507, "low": 0.03486, "close": 0.03503, "volume": 7758811.5, "close_time": 1762127999999, "quote_volume": 271330.176779, "trades": 1625, "taker_buy_base": 3520787.4, "taker_buy_quote": 123207.356757 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03502, "high": 0.0352, "low": 0.03499, "close": 0.03509, "volume": 11802722.2, "close_time": 1762142399999, "quote_volume": 414067.054212, "trades": 2757, "taker_buy_base": 7294602.0, "taker_buy_quote": 256003.850975 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.03508, "high": 0.03548, "low": 0.0348, "close": 0.03502, "volume": 38461901.2, "close_time": 1762156799999, "quote_volume": 1352132.24955, "trades": 5312, "taker_buy_base": 18255354.0, "taker_buy_quote": 642110.292633 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.03503, "high": 0.03504, "low": 0.03462, "close": 0.03467, "volume": 18892477.1, "close_time": 1762171199999, "quote_volume": 657478.073447, "trades": 2361, "taker_buy_base": 5034864.8, "taker_buy_quote": 175306.694875 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.03466, "high": 0.03479, "low": 0.03402, "close": 0.03437, "volume": 39022161.0, "close_time": 1762185599999, "quote_volume": 1345392.065082, "trades": 5293, "taker_buy_base": 19059806.5, "taker_buy_quote": 657625.622287 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.03438, "high": 0.03548, "low": 0.03429, "close": 0.03532, "volume": 49572512.4, "close_time": 1762199999999, "quote_volume": 1736552.869844, "trades": 11930, "taker_buy_base": 31340759.4, "taker_buy_quote": 1097525.955215 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.03531, "high": 0.03555, "low": 0.03504, "close": 0.03555, "volume": 31328306.2, "close_time": 1762214399999, "quote_volume": 1105067.738625, "trades": 6053, "taker_buy_base": 16432104.2, "taker_buy_quote": 580107.297551 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03555, "high": 0.03614, "low": 0.03512, "close": 0.03545, "volume": 33062963.3, "close_time": 1762228799999, "quote_volume": 1171815.117976, "trades": 5396, "taker_buy_base": 17263218.3, "taker_buy_quote": 612465.252347 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.03545, "high": 0.03553, "low": 0.03441, "close": 0.03446, "volume": 38241846.0, "close_time": 1762243199999, "quote_volume": 1337730.072288, "trades": 4743, "taker_buy_base": 11477804.7, "taker_buy_quote": 401978.549368 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.03446, "high": 0.03464, "low": 0.03416, "close": 0.03464, "volume": 27455951.2, "close_time": 1762257599999, "quote_volume": 943552.513429, "trades": 4726, "taker_buy_base": 14128262.8, "taker_buy_quote": 485986.767444 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.03462, "high": 0.03486, "low": 0.03429, "close": 0.03471, "volume": 28492427.1, "close_time": 1762271999999, "quote_volume": 985374.572671, "trades": 4258, "taker_buy_base": 15652846.2, "taker_buy_quote": 541798.13756 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.03468, "high": 0.03475, "low": 0.03414, "close": 0.03417, "volume": 42143279.5, "close_time": 1762286399999, "quote_volume": 1448100.256471, "trades": 5118, "taker_buy_base": 17124717.5, "taker_buy_quote": 588650.088484 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.03418, "high": 0.03423, "low": 0.03321, "close": 0.0341, "volume": 60977866.9, "close_time": 1762300799999, "quote_volume": 2062295.272812, "trades": 7840, "taker_buy_base": 31981731.3, "taker_buy_quote": 1082256.65877 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.03412, "high": 0.03418, "low": 0.03352, "close": 0.03414, "volume": 36951677.9, "close_time": 1762315199999, "quote_volume": 1250478.359292, "trades": 4784, "taker_buy_base": 18747408.9, "taker_buy_quote": 634893.892456 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.03414, "high": 0.03418, "low": 0.03397, "close": 0.03407, "volume": 9209404.1, "close_time": 1762329599999, "quote_volume": 313614.086864, "trades": 1547, "taker_buy_base": 3468840.5, "taker_buy_quote": 118167.900665 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.03406, "high": 0.03462, "low": 0.03395, "close": 0.03462, "volume": 22766270.0, "close_time": 1762343999999, "quote_volume": 779315.937711, "trades": 3954, "taker_buy_base": 15300917.3, "taker_buy_quote": 523953.785982 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.03462, "high": 0.03495, "low": 0.03455, "close": 0.03488, "volume": 19613242.1, "close_time": 1762358399999, "quote_volume": 682093.383862, "trades": 4547, "taker_buy_base": 11780472.6, "taker_buy_quote": 409694.161459 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.03488, "high": 0.03488, "low": 0.03476, "close": 0.03481, "volume": 3968662.5, "close_time": 1762372799999, "quote_volume": 138156.5043, "trades": 1311, "taker_buy_base": 1756127.5, "taker_buy_quote": 61157.516203 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.03481, "high": 0.03495, "low": 0.03481, "close": 0.03494, "volume": 4727792.4, "close_time": 1762387199999, "quote_volume": 164942.392497, "trades": 1671, "taker_buy_base": 3846481.3, "taker_buy_quote": 134198.986809 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03493, "high": 0.03523, "low": 0.03488, "close": 0.03519, "volume": 10854256.4, "close_time": 1762401599999, "quote_volume": 380455.159984, "trades": 3139, "taker_buy_base": 7360190.2, "taker_buy_quote": 257996.428256 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.03519, "high": 0.03542, "low": 0.03509, "close": 0.03537, "volume": 11858243.3, "close_time": 1762415999999, "quote_volume": 417917.430505, "trades": 2990, "taker_buy_base": 8136099.4, "taker_buy_quote": 286846.64548 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.03536, "high": 0.0356, "low": 0.03535, "close": 0.03558, "volume": 10569049.7, "close_time": 1762430399999, "quote_volume": 375139.651463, "trades": 2212, "taker_buy_base": 7383571.8, "taker_buy_quote": 262122.49088 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.03558, "high": 0.03565, "low": 0.03508, "close": 0.03518, "volume": 18214429.4, "close_time": 1762444799999, "quote_volume": 644524.853893, "trades": 3491, "taker_buy_base": 6585761.5, "taker_buy_quote": 233299.38197 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.03518, "high": 0.03534, "low": 0.03509, "close": 0.03531, "volume": 12410409.1, "close_time": 1762459199999, "quote_volume": 437184.826386, "trades": 2195, "taker_buy_base": 6982047.6, "taker_buy_quote": 246034.170822 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.03531, "high": 0.03551, "low": 0.03487, "close": 0.03547, "volume": 11464773.7, "close_time": 1762473599999, "quote_volume": 404601.96953, "trades": 2084, "taker_buy_base": 6056238.7, "taker_buy_quote": 213957.973562 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.03548, "high": 0.03583, "low": 0.03543, "close": 0.03569, "volume": 23339160.8, "close_time": 1762487999999, "quote_volume": 831263.68632, "trades": 3337, "taker_buy_base": 14082454.4, "taker_buy_quote": 501663.249056 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0357, "high": 0.03588, "low": 0.03561, "close": 0.03573, "volume": 15585298.4, "close_time": 1762502399999, "quote_volume": 557271.004736, "trades": 3053, "taker_buy_base": 7848433.6, "taker_buy_quote": 280766.188409 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.03573, "high": 0.03579, "low": 0.03531, "close": 0.03537, "volume": 16204430.4, "close_time": 1762516799999, "quote_volume": 576089.439449, "trades": 3182, "taker_buy_base": 6790376.1, "taker_buy_quote": 241543.797051 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.03538, "high": 0.03577, "low": 0.0352, "close": 0.03577, "volume": 23745716.4, "close_time": 1762531199999, "quote_volume": 842280.605759, "trades": 3128, "taker_buy_base": 14363058.8, "taker_buy_quote": 510025.763474 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.03576, "high": 0.03637, "low": 0.03569, "close": 0.03632, "volume": 24168562.0, "close_time": 1762545599999, "quote_volume": 871612.626791, "trades": 4973, "taker_buy_base": 16924561.6, "taker_buy_quote": 610423.957299 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0363, "high": 0.0363, "low": 0.03603, "close": 0.03614, "volume": 14107900.9, "close_time": 1762559999999, "quote_volume": 509690.229492, "trades": 4720, "taker_buy_base": 5559261.0, "taker_buy_quote": 200835.65487 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.03615, "high": 0.03635, "low": 0.03611, "close": 0.03627, "volume": 14248321.5, "close_time": 1762574399999, "quote_volume": 516219.112708, "trades": 2662, "taker_buy_base": 8671506.8, "taker_buy_quote": 314236.530357 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.03626, "high": 0.03635, "low": 0.03588, "close": 0.03606, "volume": 17802087.1, "close_time": 1762588799999, "quote_volume": 642856.662104, "trades": 2108, "taker_buy_base": 7413839.1, "taker_buy_quote": 267732.44389 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.03606, "high": 0.03625, "low": 0.03603, "close": 0.03625, "volume": 7212313.9, "close_time": 1762603199999, "quote_volume": 260686.509602, "trades": 2176, "taker_buy_base": 5425218.7, "taker_buy_quote": 196118.700508 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.03625, "high": 0.03626, "low": 0.03603, "close": 0.03607, "volume": 8148280.2, "close_time": 1762617599999, "quote_volume": 294477.537346, "trades": 2785, "taker_buy_base": 3242490.8, "taker_buy_quote": 117221.958981 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.03608, "high": 0.03622, "low": 0.03599, "close": 0.03621, "volume": 6271650.0, "close_time": 1762631999999, "quote_volume": 226428.387765, "trades": 1509, "taker_buy_base": 4135581.6, "taker_buy_quote": 149414.975162 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.03621, "high": 0.03628, "low": 0.03607, "close": 0.03615, "volume": 6462157.9, "close_time": 1762646399999, "quote_volume": 233857.58666, "trades": 1410, "taker_buy_base": 2511502.9, "taker_buy_quote": 90988.448508 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03615, "high": 0.03626, "low": 0.03581, "close": 0.03584, "volume": 16056639.5, "close_time": 1762660799999, "quote_volume": 578757.284014, "trades": 2813, "taker_buy_base": 6557754.4, "taker_buy_quote": 236809.114668 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.03585, "high": 0.03598, "low": 0.03579, "close": 0.03596, "volume": 4619897.0, "close_time": 1762675199999, "quote_volume": 165846.601459, "trades": 1376, "taker_buy_base": 3207136.6, "taker_buy_quote": 115174.911893 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.03596, "high": 0.03614, "low": 0.03592, "close": 0.03606, "volume": 8465287.9, "close_time": 1762689599999, "quote_volume": 304867.33186, "trades": 1524, "taker_buy_base": 5842905.6, "taker_buy_quote": 210484.760111 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.03606, "high": 0.03636, "low": 0.03606, "close": 0.03632, "volume": 12743923.2, "close_time": 1762703999999, "quote_volume": 461761.935087, "trades": 2563, "taker_buy_base": 8581288.3, "taker_buy_quote": 310975.073365 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.03632, "high": 0.03633, "low": 0.03613, "close": 0.0363, "volume": 6895050.9, "close_time": 1762718399999, "quote_volume": 249793.488769, "trades": 1435, "taker_buy_base": 3132423.3, "taker_buy_quote": 113500.960048 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0363, "high": 0.03642, "low": 0.03625, "close": 0.03628, "volume": 5102670.3, "close_time": 1762732799999, "quote_volume": 185256.632671, "trades": 1041, "taker_buy_base": 2762715.8, "taker_buy_quote": 100334.552131 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03628, "high": 0.03645, "low": 0.03617, "close": 0.03636, "volume": 8754808.9, "close_time": 1762747199999, "quote_volume": 317903.445131, "trades": 1147, "taker_buy_base": 4806542.2, "taker_buy_quote": 174599.932898 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.03636, "high": 0.03697, "low": 0.03632, "close": 0.03696, "volume": 15896171.8, "close_time": 1762761599999, "quote_volume": 582575.222985, "trades": 3209, "taker_buy_base": 13531782.7, "taker_buy_quote": 495997.014895 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.03696, "high": 0.03707, "low": 0.03674, "close": 0.0369, "volume": 13817364.4, "close_time": 1762775999999, "quote_volume": 510031.990997, "trades": 2736, "taker_buy_base": 6514930.3, "taker_buy_quote": 240619.931225 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0369, "high": 0.03714, "low": 0.03679, "close": 0.03698, "volume": 18742874.1, "close_time": 1762790399999, "quote_volume": 692726.254649, "trades": 2532, "taker_buy_base": 10252326.9, "taker_buy_quote": 379126.093872 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.03699, "high": 0.0371, "low": 0.03688, "close": 0.03695, "volume": 7177543.7, "close_time": 1762804799999, "quote_volume": 265346.180835, "trades": 1510, "taker_buy_base": 3605270.6, "taker_buy_quote": 133342.947921 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.03695, "high": 0.03698, "low": 0.03672, "close": 0.03679, "volume": 7522616.9, "close_time": 1762819199999, "quote_volume": 277082.266103, "trades": 4889, "taker_buy_base": 1871844.7, "taker_buy_quote": 68968.891278 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.03679, "high": 0.03686, "low": 0.03663, "close": 0.03674, "volume": 11768379.2, "close_time": 1762833599999, "quote_volume": 432447.532763, "trades": 1738, "taker_buy_base": 6010126.6, "taker_buy_quote": 220945.014861 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.03674, "high": 0.03699, "low": 0.03673, "close": 0.03694, "volume": 9498672.4, "close_time": 1762847999999, "quote_volume": 350407.143508, "trades": 2120, "taker_buy_base": 7032740.6, "taker_buy_quote": 259420.467743 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.03692, "high": 0.03765, "low": 0.03691, "close": 0.03736, "volume": 23642255.6, "close_time": 1762862399999, "quote_volume": 881166.312265, "trades": 4163, "taker_buy_base": 15738665.3, "taker_buy_quote": 586295.242045 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.03737, "high": 0.03748, "low": 0.03681, "close": 0.03692, "volume": 23819153.4, "close_time": 1762876799999, "quote_volume": 883572.02118, "trades": 3212, "taker_buy_base": 7785882.5, "taker_buy_quote": 288972.740705 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.03691, "high": 0.03708, "low": 0.03679, "close": 0.03681, "volume": 9278833.9, "close_time": 1762891199999, "quote_volume": 342841.169363, "trades": 1749, "taker_buy_base": 4539881.3, "taker_buy_quote": 167871.840243 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.03682, "high": 0.03703, "low": 0.03674, "close": 0.03702, "volume": 8114474.4, "close_time": 1762905599999, "quote_volume": 299377.860738, "trades": 1930, "taker_buy_base": 5498033.4, "taker_buy_quote": 203019.33716 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03701, "high": 0.03724, "low": 0.03691, "close": 0.0372, "volume": 10604337.3, "close_time": 1762919999999, "quote_volume": 393009.911599, "trades": 1583, "taker_buy_base": 7516889.6, "taker_buy_quote": 278791.335338 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.03719, "high": 0.03731, "low": 0.03716, "close": 0.03717, "volume": 6062133.5, "close_time": 1762934399999, "quote_volume": 225750.839422, "trades": 1365, "taker_buy_base": 3061278.4, "taker_buy_quote": 114058.095615 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.03717, "high": 0.03746, "low": 0.03716, "close": 0.03738, "volume": 9764341.8, "close_time": 1762948799999, "quote_volume": 364748.486031, "trades": 1175, "taker_buy_base": 6944539.5, "taker_buy_quote": 259345.629592 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.03738, "high": 0.03746, "low": 0.03684, "close": 0.03688, "volume": 16760112.2, "close_time": 1762963199999, "quote_volume": 622502.843999, "trades": 3648, "taker_buy_base": 4458195.6, "taker_buy_quote": 165846.759219 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.03689, "high": 0.03692, "low": 0.03661, "close": 0.0367, "volume": 10579813.1, "close_time": 1762977599999, "quote_volume": 388546.103041, "trades": 1741, "taker_buy_base": 3806434.9, "taker_buy_quote": 139812.474057 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0367, "high": 0.03674, "low": 0.03659, "close": 0.03666, "volume": 7328173.5, "close_time": 1762991999999, "quote_volume": 268657.684955, "trades": 4601, "taker_buy_base": 3345685.0, "taker_buy_quote": 122708.399008 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03666, "high": 0.03672, "low": 0.03635, "close": 0.03641, "volume": 14470045.0, "close_time": 1763006399999, "quote_volume": 528454.054026, "trades": 2666, "taker_buy_base": 6236854.2, "taker_buy_quote": 227756.262322 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.03641, "high": 0.03643, "low": 0.03593, "close": 0.03621, "volume": 13225148.5, "close_time": 1763020799999, "quote_volume": 479536.865617, "trades": 2671, "taker_buy_base": 3936568.1, "taker_buy_quote": 142835.130005 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.03621, "high": 0.03632, "low": 0.03588, "close": 0.03596, "volume": 21509916.9, "close_time": 1763035199999, "quote_volume": 776150.495925, "trades": 5629, "taker_buy_base": 8858380.3, "taker_buy_quote": 319868.785538 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.03596, "high": 0.03622, "low": 0.03584, "close": 0.03622, "volume": 19852977.8, "close_time": 1763049599999, "quote_volume": 715120.112643, "trades": 7049, "taker_buy_base": 11528236.2, "taker_buy_quote": 415509.615067 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.03622, "high": 0.03636, "low": 0.03608, "close": 0.03614, "volume": 12276145.2, "close_time": 1763063999999, "quote_volume": 444700.242611, "trades": 6277, "taker_buy_base": 6204911.6, "taker_buy_quote": 224862.177573 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03614, "high": 0.03647, "low": 0.03609, "close": 0.03647, "volume": 12978601.3, "close_time": 1763078399999, "quote_volume": 470884.544389, "trades": 4232, "taker_buy_base": 8618765.6, "taker_buy_quote": 312777.866858 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03646, "high": 0.03657, "low": 0.03618, "close": 0.0363, "volume": 8893004.9, "close_time": 1763092799999, "quote_volume": 323411.04562, "trades": 2527, "taker_buy_base": 4968499.8, "taker_buy_quote": 180691.161069 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03628, "high": 0.0363, "low": 0.03589, "close": 0.03616, "volume": 22685789.8, "close_time": 1763107199999, "quote_volume": 817709.519986, "trades": 5643, "taker_buy_base": 11020530.4, "taker_buy_quote": 397389.460643 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03616, "high": 0.03619, "low": 0.03607, "close": 0.03619, "volume": 4319207.8, "close_time": 1763121599999, "quote_volume": 156137.569151, "trades": 1008, "taker_buy_base": 2691773.0, "taker_buy_quote": 97332.545993 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03618, "high": 0.03634, "low": 0.03574, "close": 0.03633, "volume": 26256535.3, "close_time": 1763135999999, "quote_volume": 945836.234461, "trades": 6526, "taker_buy_base": 13298828.7, "taker_buy_quote": 479778.511948 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03633, "high": 0.03641, "low": 0.03601, "close": 0.03615, "volume": 13350547.0, "close_time": 1763150399999, "quote_volume": 483651.101305, "trades": 3769, "taker_buy_base": 5205418.4, "taker_buy_quote": 188723.239656 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03613, "high": 0.03632, "low": 0.03605, "close": 0.03619, "volume": 12057951.8, "close_time": 1763164799999, "quote_volume": 436182.900403, "trades": 3771, "taker_buy_base": 6597199.1, "taker_buy_quote": 238729.077555 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03619, "high": 0.03646, "low": 0.03619, "close": 0.03646, "volume": 7169672.5, "close_time": 1763179199999, "quote_volume": 260523.593763, "trades": 2532, "taker_buy_base": 6041263.7, "taker_buy_quote": 219503.938505 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03646, "high": 0.03655, "low": 0.03636, "close": 0.03655, "volume": 6262109.5, "close_time": 1763193599999, "quote_volume": 228288.810741, "trades": 1950, "taker_buy_base": 3931260.7, "taker_buy_quote": 143395.368669 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03655, "high": 0.0366, "low": 0.03634, "close": 0.03645, "volume": 14012687.2, "close_time": 1763207999999, "quote_volume": 511053.117762, "trades": 5752, "taker_buy_base": 5760312.0, "taker_buy_quote": 210186.81292 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03644, "high": 0.03665, "low": 0.03642, "close": 0.03651, "volume": 10166841.2, "close_time": 1763222399999, "quote_volume": 371457.547975, "trades": 4424, "taker_buy_base": 5733614.9, "taker_buy_quote": 209524.690994 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0365, "high": 0.03652, "low": 0.03638, "close": 0.03645, "volume": 8835543.8, "close_time": 1763236799999, "quote_volume": 321894.198297, "trades": 3327, "taker_buy_base": 4106865.3, "taker_buy_quote": 149657.040265 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03644, "high": 0.03644, "low": 0.03631, "close": 0.03634, "volume": 5161306.9, "close_time": 1763251199999, "quote_volume": 187643.235884, "trades": 2846, "taker_buy_base": 1360048.4, "taker_buy_quote": 49447.92395 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03634, "high": 0.03646, "low": 0.03616, "close": 0.03646, "volume": 9884180.4, "close_time": 1763265599999, "quote_volume": 359172.149908, "trades": 4155, "taker_buy_base": 5700915.8, "taker_buy_quote": 207267.15217 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03646, "high": 0.03655, "low": 0.03643, "close": 0.03651, "volume": 6546886.3, "close_time": 1763279999999, "quote_volume": 238863.302085, "trades": 3218, "taker_buy_base": 3392757.8, "taker_buy_quote": 123815.841755 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03651, "high": 0.03665, "low": 0.0364, "close": 0.03641, "volume": 10809894.3, "close_time": 1763294399999, "quote_volume": 394922.274977, "trades": 2486, "taker_buy_base": 5228446.2, "taker_buy_quote": 191173.118751 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03641, "high": 0.03648, "low": 0.0363, "close": 0.03632, "volume": 12358182.8, "close_time": 1763308799999, "quote_volume": 449799.193271, "trades": 3572, "taker_buy_base": 4923581.5, "taker_buy_quote": 179288.421951 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03632, "high": 0.03651, "low": 0.03625, "close": 0.0363, "volume": 16108804.5, "close_time": 1763323199999, "quote_volume": 585880.725983, "trades": 4151, "taker_buy_base": 7723537.3, "taker_buy_quote": 281059.367875 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0363, "high": 0.03636, "low": 0.03616, "close": 0.03628, "volume": 11093406.3, "close_time": 1763337599999, "quote_volume": 402261.151493, "trades": 3429, "taker_buy_base": 5269525.1, "taker_buy_quote": 191149.600821 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03628, "high": 0.03661, "low": 0.03621, "close": 0.03657, "volume": 12796631.0, "close_time": 1763351999999, "quote_volume": 466262.920129, "trades": 2429, "taker_buy_base": 8710821.8, "taker_buy_quote": 317463.499075 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03658, "high": 0.03665, "low": 0.03652, "close": 0.03661, "volume": 6706650.7, "close_time": 1763366399999, "quote_volume": 245490.129802, "trades": 1730, "taker_buy_base": 3907663.0, "taker_buy_quote": 143091.672516 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03662, "high": 0.03668, "low": 0.03651, "close": 0.03654, "volume": 6570657.8, "close_time": 1763380799999, "quote_volume": 240324.329607, "trades": 1636, "taker_buy_base": 2919002.0, "taker_buy_quote": 106820.172107 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03654, "high": 0.03672, "low": 0.03634, "close": 0.03652, "volume": 18767790.3, "close_time": 1763395199999, "quote_volume": 685291.446015, "trades": 5799, "taker_buy_base": 9455014.6, "taker_buy_quote": 345482.757415 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03652, "high": 0.03661, "low": 0.03632, "close": 0.03641, "volume": 12535548.7, "close_time": 1763409599999, "quote_volume": 456999.812806, "trades": 4171, "taker_buy_base": 5182468.9, "taker_buy_quote": 189062.405382 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.03642, "high": 0.03673, "low": 0.03636, "close": 0.03662, "volume": 9623928.4, "close_time": 1763423999999, "quote_volume": 351530.918066, "trades": 2252, "taker_buy_base": 6237676.8, "taker_buy_quote": 227916.640122 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03662, "high": 0.0374, "low": 0.03658, "close": 0.03723, "volume": 45965521.4, "close_time": 1763438399999, "quote_volume": 1704420.076721, "trades": 8000, "taker_buy_base": 27361965.7, "taker_buy_quote": 1014502.926271 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03722, "high": 0.03735, "low": 0.03711, "close": 0.03714, "volume": 12498377.9, "close_time": 1763452799999, "quote_volume": 465389.626157, "trades": 4489, "taker_buy_base": 6335273.2, "taker_buy_quote": 236021.908927 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03714, "high": 0.03723, "low": 0.03711, "close": 0.03712, "volume": 7433185.7, "close_time": 1763467199999, "quote_volume": 276267.424023, "trades": 2736, "taker_buy_base": 4538839.4, "taker_buy_quote": 168748.098672 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03711, "high": 0.03771, "low": 0.03705, "close": 0.03744, "volume": 26167593.0, "close_time": 1763481599999, "quote_volume": 977897.884879, "trades": 6350, "taker_buy_base": 13362323.9, "taker_buy_quote": 499494.61883 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03744, "high": 0.03766, "low": 0.03744, "close": 0.03762, "volume": 9983553.4, "close_time": 1763495999999, "quote_volume": 375034.349057, "trades": 3895, "taker_buy_base": 6656757.1, "taker_buy_quote": 250143.916385 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03762, "high": 0.03789, "low": 0.03753, "close": 0.0378, "volume": 8476484.9, "close_time": 1763510399999, "quote_volume": 319542.746114, "trades": 2339, "taker_buy_base": 5654390.8, "taker_buy_quote": 213313.905722 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0378, "high": 0.03782, "low": 0.0376, "close": 0.03762, "volume": 7182096.3, "close_time": 1763524799999, "quote_volume": 270827.177961, "trades": 2632, "taker_buy_base": 2609454.3, "taker_buy_quote": 98468.677729 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.03762, "high": 0.03768, "low": 0.03716, "close": 0.03731, "volume": 14208224.5, "close_time": 1763539199999, "quote_volume": 531159.311057, "trades": 3938, "taker_buy_base": 4377568.2, "taker_buy_quote": 163549.144003 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.03731, "high": 0.03751, "low": 0.03726, "close": 0.03748, "volume": 6734927.3, "close_time": 1763553599999, "quote_volume": 251750.164964, "trades": 2279, "taker_buy_base": 4573265.9, "taker_buy_quote": 171006.915154 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03748, "high": 0.03784, "low": 0.03742, "close": 0.03778, "volume": 17071745.3, "close_time": 1763567999999, "quote_volume": 642434.911774, "trades": 4529, "taker_buy_base": 10984752.2, "taker_buy_quote": 413514.656875 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.03778, "high": 0.03796, "low": 0.03757, "close": 0.03784, "volume": 21348110.3, "close_time": 1763582399999, "quote_volume": 806437.579216, "trades": 4230, "taker_buy_base": 12468755.7, "taker_buy_quote": 471368.69324 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.03783, "high": 0.03806, "low": 0.03782, "close": 0.03806, "volume": 11265741.8, "close_time": 1763596799999, "quote_volume": 427517.139747, "trades": 2658, "taker_buy_base": 6856222.5, "taker_buy_quote": 260301.577652 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03806, "high": 0.03807, "low": 0.03787, "close": 0.03793, "volume": 5304080.8, "close_time": 1763611199999, "quote_volume": 201464.48281, "trades": 3040, "taker_buy_base": 2441217.5, "taker_buy_quote": 92759.314543 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.03792, "high": 0.03801, "low": 0.03779, "close": 0.03785, "volume": 9739489.3, "close_time": 1763625599999, "quote_volume": 368962.53952, "trades": 3821, "taker_buy_base": 4451720.5, "taker_buy_quote": 168750.050132 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.03784, "high": 0.03787, "low": 0.0375, "close": 0.0375, "volume": 12898391.0, "close_time": 1763639999999, "quote_volume": 485877.768655, "trades": 6107, "taker_buy_base": 3578476.4, "taker_buy_quote": 134876.957737 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0375, "high": 0.03753, "low": 0.03678, "close": 0.0368, "volume": 22186598.0, "close_time": 1763654399999, "quote_volume": 824232.930787, "trades": 10719, "taker_buy_base": 4305146.7, "taker_buy_quote": 159833.851928 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0368, "high": 0.03707, "low": 0.03656, "close": 0.03699, "volume": 31728563.5, "close_time": 1763668799999, "quote_volume": 1167951.455101, "trades": 9061, "taker_buy_base": 15932580.9, "taker_buy_quote": 587088.915086 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.03699, "high": 0.03708, "low": 0.03683, "close": 0.03695, "volume": 11363012.0, "close_time": 1763683199999, "quote_volume": 419987.292989, "trades": 2547, "taker_buy_base": 5584966.2, "taker_buy_quote": 206573.161682 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03695, "high": 0.03707, "low": 0.03681, "close": 0.03696, "volume": 13342579.1, "close_time": 1763697599999, "quote_volume": 492938.544273, "trades": 2829, "taker_buy_base": 6944239.4, "taker_buy_quote": 256705.40332 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.03695, "high": 0.03699, "low": 0.03613, "close": 0.0364, "volume": 30059690.2, "close_time": 1763711999999, "quote_volume": 1102199.927807, "trades": 8388, "taker_buy_base": 9738600.3, "taker_buy_quote": 357384.586463 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.03638, "high": 0.03664, "low": 0.03626, "close": 0.0363, "volume": 24282833.0, "close_time": 1763726399999, "quote_volume": 884340.511073, "trades": 5210, "taker_buy_base": 11229185.7, "taker_buy_quote": 409278.658867 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0363, "high": 0.03698, "low": 0.03602, "close": 0.03685, "volume": 37583492.7, "close_time": 1763740799999, "quote_volume": 1373458.076209, "trades": 8711, "taker_buy_base": 23323291.2, "taker_buy_quote": 853107.734581 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.03685, "high": 0.03743, "low": 0.03667, "close": 0.03719, "volume": 37147719.2, "close_time": 1763755199999, "quote_volume": 1375320.872718, "trades": 7203, "taker_buy_base": 21584929.3, "taker_buy_quote": 799823.761197 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.03718, "high": 0.03752, "low": 0.03708, "close": 0.03741, "volume": 22421713.4, "close_time": 1763769599999, "quote_volume": 836124.913823, "trades": 4887, "taker_buy_base": 13558675.9, "taker_buy_quote": 505898.74236 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03741, "high": 0.03745, "low": 0.03711, "close": 0.03719, "volume": 10037900.7, "close_time": 1763783999999, "quote_volume": 373837.804283, "trades": 2004, "taker_buy_base": 3000580.4, "taker_buy_quote": 111850.891045 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.03718, "high": 0.03729, "low": 0.0371, "close": 0.03724, "volume": 5704208.7, "close_time": 1763798399999, "quote_volume": 212251.373156, "trades": 1180, "taker_buy_base": 3774049.3, "taker_buy_quote": 140506.152146 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03724, "high": 0.03732, "low": 0.03712, "close": 0.03727, "volume": 9083419.1, "close_time": 1763812799999, "quote_volume": 338169.913622, "trades": 2313, "taker_buy_base": 4978472.7, "taker_buy_quote": 185425.114877 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03727, "high": 0.03743, "low": 0.03722, "close": 0.03741, "volume": 7679403.5, "close_time": 1763827199999, "quote_volume": 286868.666646, "trades": 2750, "taker_buy_base": 5368021.2, "taker_buy_quote": 200557.399055 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0374, "high": 0.03753, "low": 0.03734, "close": 0.03744, "volume": 6748919.5, "close_time": 1763841599999, "quote_volume": 252652.374231, "trades": 2356, "taker_buy_base": 4087242.7, "taker_buy_quote": 153070.159016 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03744, "high": 0.03755, "low": 0.03736, "close": 0.03746, "volume": 3988352.0, "close_time": 1763855999999, "quote_volume": 149412.492811, "trades": 1902, "taker_buy_base": 2741205.2, "taker_buy_quote": 102711.407771 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03747, "high": 0.03755, "low": 0.03728, "close": 0.03731, "volume": 6863650.1, "close_time": 1763870399999, "quote_volume": 256802.378098, "trades": 2110, "taker_buy_base": 2374209.0, "taker_buy_quote": 88858.331491 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03731, "high": 0.03741, "low": 0.03726, "close": 0.0374, "volume": 4261556.3, "close_time": 1763884799999, "quote_volume": 159022.904738, "trades": 1480, "taker_buy_base": 2047936.7, "taker_buy_quote": 76451.451311 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0374, "high": 0.03746, "low": 0.03731, "close": 0.03743, "volume": 5315507.8, "close_time": 1763899199999, "quote_volume": 198708.172527, "trades": 2370, "taker_buy_base": 2668077.0, "taker_buy_quote": 99785.99243 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03743, "high": 0.03752, "low": 0.03741, "close": 0.03751, "volume": 3715703.8, "close_time": 1763913599999, "quote_volume": 139192.092042, "trades": 2455, "taker_buy_base": 2639470.8, "taker_buy_quote": 98892.608868 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03751, "high": 0.03768, "low": 0.03751, "close": 0.03767, "volume": 4836592.4, "close_time": 1763927999999, "quote_volume": 181903.782508, "trades": 2295, "taker_buy_base": 4031452.4, "taker_buy_quote": 151620.638517 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03767, "high": 0.03769, "low": 0.03754, "close": 0.03765, "volume": 6258279.8, "close_time": 1763942399999, "quote_volume": 235369.680306, "trades": 2815, "taker_buy_base": 2962308.8, "taker_buy_quote": 111454.127841 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03764, "high": 0.03779, "low": 0.03752, "close": 0.03762, "volume": 9298803.9, "close_time": 1763956799999, "quote_volume": 349950.315199, "trades": 2807, "taker_buy_base": 4600832.0, "taker_buy_quote": 173269.700721 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0376, "high": 0.03776, "low": 0.03754, "close": 0.03774, "volume": 6014187.6, "close_time": 1763971199999, "quote_volume": 226526.822082, "trades": 2008, "taker_buy_base": 4221245.0, "taker_buy_quote": 159046.983272 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03774, "high": 0.03776, "low": 0.03752, "close": 0.03756, "volume": 6762972.8, "close_time": 1763985599999, "quote_volume": 254443.60455, "trades": 1826, "taker_buy_base": 2461840.0, "taker_buy_quote": 92631.357653 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03756, "high": 0.03769, "low": 0.03748, "close": 0.03753, "volume": 6929176.6, "close_time": 1763999999999, "quote_volume": 260416.951813, "trades": 3027, "taker_buy_base": 3348404.3, "taker_buy_quote": 125917.30292 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03753, "high": 0.03774, "low": 0.03748, "close": 0.03753, "volume": 16490416.3, "close_time": 1764014399999, "quote_volume": 619966.370767, "trades": 6743, "taker_buy_base": 8689652.0, "taker_buy_quote": 326898.280926 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.03753, "high": 0.03762, "low": 0.0375, "close": 0.03758, "volume": 5848916.1, "close_time": 1764028799999, "quote_volume": 219660.369441, "trades": 4009, "taker_buy_base": 3283860.4, "taker_buy_quote": 123372.895542 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03756, "high": 0.03768, "low": 0.03753, "close": 0.03763, "volume": 3355423.7, "close_time": 1764043199999, "quote_volume": 126188.775881, "trades": 1839, "taker_buy_base": 2276108.2, "taker_buy_quote": 85614.412768 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03763, "high": 0.03783, "low": 0.03759, "close": 0.0378, "volume": 7505621.7, "close_time": 1764057599999, "quote_volume": 283210.158495, "trades": 2053, "taker_buy_base": 4876793.7, "taker_buy_quote": 184035.046062 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0378, "high": 0.03822, "low": 0.0378, "close": 0.03819, "volume": 12914585.4, "close_time": 1764071999999, "quote_volume": 490617.167526, "trades": 2285, "taker_buy_base": 10360010.4, "taker_buy_quote": 393638.357125 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03819, "high": 0.03836, "low": 0.03803, "close": 0.03826, "volume": 14146144.9, "close_time": 1764086399999, "quote_volume": 540748.950072, "trades": 2543, "taker_buy_base": 8415630.5, "taker_buy_quote": 321926.474672 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03826, "high": 0.03835, "low": 0.03818, "close": 0.03827, "volume": 6201878.4, "close_time": 1764100799999, "quote_volume": 237264.107868, "trades": 1278, "taker_buy_base": 2948316.3, "taker_buy_quote": 112857.34785 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03827, "high": 0.03851, "low": 0.03822, "close": 0.03848, "volume": 10441707.1, "close_time": 1764115199999, "quote_volume": 400787.720725, "trades": 1695, "taker_buy_base": 6953047.1, "taker_buy_quote": 266927.190717 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03846, "high": 0.03849, "low": 0.03827, "close": 0.03835, "volume": 8872657.0, "close_time": 1764129599999, "quote_volume": 340488.603321, "trades": 1968, "taker_buy_base": 3627857.7, "taker_buy_quote": 139303.587237 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.03838, "high": 0.03877, "low": 0.03827, "close": 0.03868, "volume": 12368617.0, "close_time": 1764143999999, "quote_volume": 476707.139798, "trades": 2191, "taker_buy_base": 7455630.8, "taker_buy_quote": 287478.870183 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.03868, "high": 0.03872, "low": 0.0386, "close": 0.03867, "volume": 5354593.9, "close_time": 1764158399999, "quote_volume": 207071.339332, "trades": 1368, "taker_buy_base": 2876117.6, "taker_buy_quote": 111267.648483 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03867, "high": 0.03871, "low": 0.03815, "close": 0.0383, "volume": 20310988.1, "close_time": 1764172799999, "quote_volume": 780151.612292, "trades": 2943, "taker_buy_base": 8234586.4, "taker_buy_quote": 316355.833422 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03829, "high": 0.03853, "low": 0.03825, "close": 0.03833, "volume": 12875657.0, "close_time": 1764187199999, "quote_volume": 494165.49465, "trades": 4462, "taker_buy_base": 7154044.1, "taker_buy_quote": 274728.151862 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.03833, "high": 0.03834, "low": 0.03824, "close": 0.03834, "volume": 3743911.6, "close_time": 1764201599999, "quote_volume": 143356.536286, "trades": 4100, "taker_buy_base": 1868543.9, "taker_buy_quote": 71567.989019 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.03834, "high": 0.03862, "low": 0.03827, "close": 0.03855, "volume": 10532824.8, "close_time": 1764215999999, "quote_volume": 405193.862079, "trades": 1845, "taker_buy_base": 7525998.2, "taker_buy_quote": 289590.442565 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.03856, "high": 0.03872, "low": 0.03856, "close": 0.03868, "volume": 2966923.5, "close_time": 1764230399999, "quote_volume": 114642.073777, "trades": 1371, "taker_buy_base": 2247530.7, "taker_buy_quote": 86854.51732 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03868, "high": 0.03885, "low": 0.0386, "close": 0.0387, "volume": 8100652.3, "close_time": 1764244799999, "quote_volume": 313626.106954, "trades": 1719, "taker_buy_base": 4731848.4, "taker_buy_quote": 183252.434796 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03868, "high": 0.03886, "low": 0.03864, "close": 0.03885, "volume": 6895086.1, "close_time": 1764259199999, "quote_volume": 267321.657077, "trades": 1701, "taker_buy_base": 4386485.9, "taker_buy_quote": 170104.705404 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.03885, "high": 0.03928, "low": 0.03884, "close": 0.03926, "volume": 7156236.1, "close_time": 1764273599999, "quote_volume": 280193.369916, "trades": 2332, "taker_buy_base": 4558500.8, "taker_buy_quote": 178435.316697 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.03926, "high": 0.03929, "low": 0.03914, "close": 0.03924, "volume": 4390257.9, "close_time": 1764287999999, "quote_volume": 172155.60618, "trades": 1255, "taker_buy_base": 2094572.8, "taker_buy_quote": 82161.812226 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03925, "high": 0.03925, "low": 0.03898, "close": 0.03913, "volume": 8383567.5, "close_time": 1764302399999, "quote_volume": 327664.35656, "trades": 1951, "taker_buy_base": 3039277.2, "taker_buy_quote": 118797.385526 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03913, "high": 0.03937, "low": 0.03909, "close": 0.0391, "volume": 8126160.1, "close_time": 1764316799999, "quote_volume": 318372.019392, "trades": 1964, "taker_buy_base": 4355552.2, "taker_buy_quote": 170738.841046 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03909, "high": 0.03925, "low": 0.03903, "close": 0.03911, "volume": 5817646.5, "close_time": 1764331199999, "quote_volume": 227670.776866, "trades": 1919, "taker_buy_base": 2889893.6, "taker_buy_quote": 113165.817209 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03911, "high": 0.03918, "low": 0.03901, "close": 0.03909, "volume": 5024594.5, "close_time": 1764345599999, "quote_volume": 196494.559146, "trades": 1622, "taker_buy_base": 1935046.4, "taker_buy_quote": 75715.090871 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0391, "high": 0.03922, "low": 0.03896, "close": 0.03919, "volume": 10969339.3, "close_time": 1764359999999, "quote_volume": 428614.013198, "trades": 4517, "taker_buy_base": 5930303.6, "taker_buy_quote": 231845.355841 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03919, "high": 0.03921, "low": 0.0391, "close": 0.03916, "volume": 3155915.2, "close_time": 1764374399999, "quote_volume": 123525.147737, "trades": 1805, "taker_buy_base": 1309862.7, "taker_buy_quote": 51293.846894 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03914, "high": 0.03941, "low": 0.03908, "close": 0.03939, "volume": 9431734.7, "close_time": 1764388799999, "quote_volume": 370433.714626, "trades": 2827, "taker_buy_base": 6401324.3, "taker_buy_quote": 251450.659266 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03939, "high": 0.03941, "low": 0.03923, "close": 0.03937, "volume": 4786313.0, "close_time": 1764403199999, "quote_volume": 188279.996341, "trades": 2289, "taker_buy_base": 2458374.5, "taker_buy_quote": 96753.092342 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03936, "high": 0.03972, "low": 0.03933, "close": 0.03972, "volume": 12359259.5, "close_time": 1764417599999, "quote_volume": 488378.588414, "trades": 2662, "taker_buy_base": 10580181.3, "taker_buy_quote": 418126.928701 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03972, "high": 0.03989, "low": 0.03965, "close": 0.03982, "volume": 5069992.2, "close_time": 1764431999999, "quote_volume": 201678.39486, "trades": 2161, "taker_buy_base": 3963725.8, "taker_buy_quote": 157704.447811 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03982, "high": 0.04002, "low": 0.03973, "close": 0.03997, "volume": 10335156.4, "close_time": 1764446399999, "quote_volume": 412093.138783, "trades": 2627, "taker_buy_base": 6775225.7, "taker_buy_quote": 270310.520983 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03997, "high": 0.04004, "low": 0.03981, "close": 0.03998, "volume": 8950306.3, "close_time": 1764460799999, "quote_volume": 357274.938311, "trades": 2948, "taker_buy_base": 3610347.5, "taker_buy_quote": 144168.211511 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03997, "high": 0.03997, "low": 0.03968, "close": 0.03991, "volume": 6149037.6, "close_time": 1764475199999, "quote_volume": 245099.876408, "trades": 2005, "taker_buy_base": 2543878.8, "taker_buy_quote": 101459.362616 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03991, "high": 0.04141, "low": 0.03987, "close": 0.0409, "volume": 32359635.9, "close_time": 1764489599999, "quote_volume": 1310461.283453, "trades": 4397, "taker_buy_base": 22043281.2, "taker_buy_quote": 892428.867137 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0409, "high": 0.04175, "low": 0.04007, "close": 0.04172, "volume": 32977514.6, "close_time": 1764503999999, "quote_volume": 1349525.648387, "trades": 8321, "taker_buy_base": 16050990.1, "taker_buy_quote": 657893.286992 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.04171, "high": 0.0429, "low": 0.04066, "close": 0.04158, "volume": 56099432.6, "close_time": 1764518399999, "quote_volume": 2339459.369896, "trades": 12440, "taker_buy_base": 25877688.9, "taker_buy_quote": 1079821.916287 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.04155, "high": 0.04301, "low": 0.04155, "close": 0.04296, "volume": 17663007.3, "close_time": 1764532799999, "quote_volume": 747805.169367, "trades": 4316, "taker_buy_base": 7625005.1, "taker_buy_quote": 322565.448143 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.04299, "high": 0.04323, "low": 0.04243, "close": 0.04291, "volume": 11832267.8, "close_time": 1764547199999, "quote_volume": 506743.900818, "trades": 4615, "taker_buy_base": 5109831.5, "taker_buy_quote": 218960.755465 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.04293, "high": 0.04343, "low": 0.04177, "close": 0.04279, "volume": 66877484.2, "close_time": 1764561599999, "quote_volume": 2854346.541377, "trades": 19921, "taker_buy_base": 33461282.5, "taker_buy_quote": 1429328.74484 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.04278, "high": 0.04318, "low": 0.04132, "close": 0.04159, "volume": 45164288.9, "close_time": 1764575999999, "quote_volume": 1898472.31532, "trades": 18111, "taker_buy_base": 19668039.9, "taker_buy_quote": 827532.998321 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.04162, "high": 0.04304, "low": 0.04143, "close": 0.04265, "volume": 23952096.4, "close_time": 1764590399999, "quote_volume": 1014700.040469, "trades": 5638, "taker_buy_base": 14199529.4, "taker_buy_quote": 601527.198449 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.04262, "high": 0.04444, "low": 0.04214, "close": 0.04396, "volume": 59134412.2, "close_time": 1764604799999, "quote_volume": 2570460.574682, "trades": 10670, "taker_buy_base": 28649960.7, "taker_buy_quote": 1246577.754871 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.04396, "high": 0.04455, "low": 0.04314, "close": 0.04348, "volume": 36531104.9, "close_time": 1764619199999, "quote_volume": 1600416.84718, "trades": 14127, "taker_buy_base": 16866094.0, "taker_buy_quote": 739861.050023 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.04352, "high": 0.04476, "low": 0.04321, "close": 0.04342, "volume": 22576499.2, "close_time": 1764633599999, "quote_volume": 992938.147403, "trades": 4809, "taker_buy_base": 10700691.3, "taker_buy_quote": 471639.879927 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.04341, "high": 0.04492, "low": 0.04287, "close": 0.04332, "volume": 26820688.8, "close_time": 1764647999999, "quote_volume": 1169078.369649, "trades": 4885, "taker_buy_base": 12492473.9, "taker_buy_quote": 545406.191951 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.04329, "high": 0.04359, "low": 0.04245, "close": 0.04283, "volume": 17155919.6, "close_time": 1764662399999, "quote_volume": 739074.727055, "trades": 3519, "taker_buy_base": 7107568.4, "taker_buy_quote": 306567.655041 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.04282, "high": 0.04367, "low": 0.04235, "close": 0.04358, "volume": 17105647.0, "close_time": 1764676799999, "quote_volume": 733741.974116, "trades": 5274, "taker_buy_base": 9448437.9, "taker_buy_quote": 405905.308302 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.04358, "high": 0.04468, "low": 0.04326, "close": 0.04466, "volume": 25349600.5, "close_time": 1764691199999, "quote_volume": 1117222.892565, "trades": 6107, "taker_buy_base": 14185817.3, "taker_buy_quote": 625884.968456 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0446, "high": 0.045, "low": 0.04224, "close": 0.04276, "volume": 29035003.5, "close_time": 1764705599999, "quote_volume": 1259889.4648, "trades": 7956, "taker_buy_base": 11368256.2, "taker_buy_quote": 493366.165337 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.04275, "high": 0.04283, "low": 0.0414, "close": 0.04147, "volume": 14815803.3, "close_time": 1764719999999, "quote_volume": 621862.891439, "trades": 3095, "taker_buy_base": 5700101.5, "taker_buy_quote": 239493.07402 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.04147, "high": 0.0415, "low": 0.03998, "close": 0.04008, "volume": 16491843.1, "close_time": 1764734399999, "quote_volume": 669118.143564, "trades": 5457, "taker_buy_base": 7249344.4, "taker_buy_quote": 293906.216978 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.04006, "high": 0.04121, "low": 0.03996, "close": 0.0407, "volume": 13649004.5, "close_time": 1764748799999, "quote_volume": 554844.446949, "trades": 3287, "taker_buy_base": 7920144.2, "taker_buy_quote": 321896.808824 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0407, "high": 0.04084, "low": 0.03976, "close": 0.03979, "volume": 15457616.4, "close_time": 1764763199999, "quote_volume": 620008.002297, "trades": 3255, "taker_buy_base": 4787430.8, "taker_buy_quote": 192056.941202 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03978, "high": 0.03979, "low": 0.03909, "close": 0.03927, "volume": 29544480.8, "close_time": 1764777599999, "quote_volume": 1164875.971103, "trades": 12655, "taker_buy_base": 14218871.7, "taker_buy_quote": 560607.191176 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03927, "high": 0.03927, "low": 0.03853, "close": 0.03871, "volume": 24642253.3, "close_time": 1764791999999, "quote_volume": 958861.977553, "trades": 9931, "taker_buy_base": 9556716.4, "taker_buy_quote": 371779.098829 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03871, "high": 0.03871, "low": 0.0383, "close": 0.03831, "volume": 13771300.3, "close_time": 1764806399999, "quote_volume": 530249.797153, "trades": 7360, "taker_buy_base": 5065534.8, "taker_buy_quote": 195127.960487 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03831, "high": 0.03834, "low": 0.03792, "close": 0.0383, "volume": 19891042.4, "close_time": 1764820799999, "quote_volume": 757888.094862, "trades": 6015, "taker_buy_base": 10459994.2, "taker_buy_quote": 398642.585355 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0383, "high": 0.03836, "low": 0.038, "close": 0.03816, "volume": 13679167.9, "close_time": 1764835199999, "quote_volume": 522137.865348, "trades": 3631, "taker_buy_base": 5944477.4, "taker_buy_quote": 226975.19371 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03817, "high": 0.03853, "low": 0.03816, "close": 0.03853, "volume": 18082903.7, "close_time": 1764849599999, "quote_volume": 693578.527315, "trades": 5531, "taker_buy_base": 11341177.5, "taker_buy_quote": 434940.87376 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03853, "high": 0.03979, "low": 0.03853, "close": 0.03949, "volume": 46996463.6, "close_time": 1764863999999, "quote_volume": 1840329.033808, "trades": 14508, "taker_buy_base": 21478904.4, "taker_buy_quote": 841237.524532 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03949, "high": 0.0395, "low": 0.03892, "close": 0.03919, "volume": 12224660.3, "close_time": 1764878399999, "quote_volume": 479151.682024, "trades": 4863, "taker_buy_base": 5612956.6, "taker_buy_quote": 219965.708251 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03919, "high": 0.03973, "low": 0.03917, "close": 0.0395, "volume": 10486161.7, "close_time": 1764892799999, "quote_volume": 412973.732341, "trades": 5355, "taker_buy_base": 5437411.5, "taker_buy_quote": 214046.406384 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0395, "high": 0.04003, "low": 0.03941, "close": 0.03979, "volume": 17413436.2, "close_time": 1764907199999, "quote_volume": 691773.21043, "trades": 7366, "taker_buy_base": 7955947.8, "taker_buy_quote": 316006.922383 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03979, "high": 0.04065, "low": 0.03969, "close": 0.04058, "volume": 15941719.0, "close_time": 1764921599999, "quote_volume": 639278.58807, "trades": 7608, "taker_buy_base": 8494290.4, "taker_buy_quote": 340918.997768 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.04055, "high": 0.04254, "low": 0.04003, "close": 0.04016, "volume": 65447318.5, "close_time": 1764935999999, "quote_volume": 2691158.668874, "trades": 28692, "taker_buy_base": 34759542.4, "taker_buy_quote": 1431879.561834 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.04015, "high": 0.04022, "low": 0.039, "close": 0.03941, "volume": 50432572.7, "close_time": 1764950399999, "quote_volume": 1987408.872471, "trades": 8819, "taker_buy_base": 26515286.7, "taker_buy_quote": 1044823.415841 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0394, "high": 0.04023, "low": 0.03898, "close": 0.03984, "volume": 35870167.2, "close_time": 1764964799999, "quote_volume": 1416459.880003, "trades": 8810, "taker_buy_base": 19800202.2, "taker_buy_quote": 782202.021708 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03982, "high": 0.04003, "low": 0.03934, "close": 0.03996, "volume": 14344977.6, "close_time": 1764979199999, "quote_volume": 570348.906093, "trades": 3710, "taker_buy_base": 7392819.7, "taker_buy_quote": 294361.340532 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03996, "high": 0.04124, "low": 0.03988, "close": 0.04035, "volume": 21539336.8, "close_time": 1764993599999, "quote_volume": 873885.44366, "trades": 6490, "taker_buy_base": 10814134.8, "taker_buy_quote": 439058.385681 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.04033, "high": 0.04205, "low": 0.04029, "close": 0.04102, "volume": 19960556.9, "close_time": 1765007999999, "quote_volume": 826518.503068, "trades": 4640, "taker_buy_base": 10245237.1, "taker_buy_quote": 423923.556859 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.04103, "high": 0.04197, "low": 0.03994, "close": 0.0401, "volume": 22751074.5, "close_time": 1765022399999, "quote_volume": 933526.804818, "trades": 5239, "taker_buy_base": 9972155.0, "taker_buy_quote": 409938.381697 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.04011, "high": 0.04022, "low": 0.03921, "close": 0.03977, "volume": 23400824.2, "close_time": 1765036799999, "quote_volume": 932298.102314, "trades": 4258, "taker_buy_base": 10568235.8, "taker_buy_quote": 421290.183845 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03978, "high": 0.04015, "low": 0.03965, "close": 0.04, "volume": 13158123.2, "close_time": 1765051199999, "quote_volume": 525045.673007, "trades": 3006, "taker_buy_base": 6856615.3, "taker_buy_quote": 273567.319789 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03998, "high": 0.04005, "low": 0.03903, "close": 0.03996, "volume": 11767066.1, "close_time": 1765065599999, "quote_volume": 467654.392373, "trades": 2731, "taker_buy_base": 5691453.4, "taker_buy_quote": 226739.931188 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03992, "high": 0.04032, "low": 0.03981, "close": 0.03993, "volume": 9125540.2, "close_time": 1765079999999, "quote_volume": 364976.437982, "trades": 3504, "taker_buy_base": 4892275.7, "taker_buy_quote": 195697.354025 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03993, "high": 0.04049, "low": 0.03985, "close": 0.04033, "volume": 8303401.1, "close_time": 1765094399999, "quote_volume": 332599.878102, "trades": 3502, "taker_buy_base": 4885684.9, "taker_buy_quote": 195789.501904 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0403, "high": 0.04033, "low": 0.03945, "close": 0.03956, "volume": 17883584.4, "close_time": 1765108799999, "quote_volume": 711250.204971, "trades": 4298, "taker_buy_base": 7718969.2, "taker_buy_quote": 306756.614727 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03956, "high": 0.03964, "low": 0.03922, "close": 0.03931, "volume": 11883229.0, "close_time": 1765123199999, "quote_volume": 468592.310639, "trades": 3833, "taker_buy_base": 5723468.1, "taker_buy_quote": 225840.019237 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03931, "high": 0.03941, "low": 0.03893, "close": 0.03913, "volume": 16113348.2, "close_time": 1765137599999, "quote_volume": 630635.080362, "trades": 6266, "taker_buy_base": 8024245.8, "taker_buy_quote": 314146.198908 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03912, "high": 0.03913, "low": 0.03828, "close": 0.03888, "volume": 29229602.3, "close_time": 1765151999999, "quote_volume": 1131046.50197, "trades": 7463, "taker_buy_base": 15648195.9, "taker_buy_quote": 605627.680405 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03888, "high": 0.03925, "low": 0.0387, "close": 0.03881, "volume": 13745332.6, "close_time": 1765166399999, "quote_volume": 534436.998656, "trades": 3082, "taker_buy_base": 6970165.7, "taker_buy_quote": 270997.693698 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03882, "high": 0.03891, "low": 0.03868, "close": 0.03874, "volume": 5995594.6, "close_time": 1765180799999, "quote_volume": 232527.601224, "trades": 2329, "taker_buy_base": 3047883.3, "taker_buy_quote": 118243.558653 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03874, "high": 0.03887, "low": 0.03857, "close": 0.03861, "volume": 6721277.8, "close_time": 1765195199999, "quote_volume": 259922.603739, "trades": 2782, "taker_buy_base": 3531066.0, "taker_buy_quote": 136599.800095 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0386, "high": 0.03881, "low": 0.03843, "close": 0.03867, "volume": 11298501.4, "close_time": 1765209599999, "quote_volume": 436079.49782, "trades": 3198, "taker_buy_base": 5777979.8, "taker_buy_quote": 223123.455716 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03867, "high": 0.03886, "low": 0.03842, "close": 0.03872, "volume": 11089205.2, "close_time": 1765223999999, "quote_volume": 428762.722278, "trades": 2425, "taker_buy_base": 6504337.5, "taker_buy_quote": 251608.868093 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03872, "high": 0.03881, "low": 0.03863, "close": 0.03873, "volume": 6142653.6, "close_time": 1765238399999, "quote_volume": 237806.975866, "trades": 1599, "taker_buy_base": 3939517.1, "taker_buy_quote": 152545.208177 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03873, "high": 0.03879, "low": 0.03856, "close": 0.0387, "volume": 6821805.8, "close_time": 1765252799999, "quote_volume": 263915.697281, "trades": 2210, "taker_buy_base": 3911816.9, "taker_buy_quote": 151365.873321 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0387, "high": 0.03888, "low": 0.03835, "close": 0.03879, "volume": 14416597.8, "close_time": 1765267199999, "quote_volume": 557100.156135, "trades": 3482, "taker_buy_base": 8294239.5, "taker_buy_quote": 320583.668765 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03879, "high": 0.03879, "low": 0.03858, "close": 0.03868, "volume": 4088925.6, "close_time": 1765281599999, "quote_volume": 158139.743607, "trades": 1921, "taker_buy_base": 1943425.8, "taker_buy_quote": 75143.390529 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03867, "high": 0.03868, "low": 0.03831, "close": 0.03832, "volume": 11426334.6, "close_time": 1765295999999, "quote_volume": 440270.87308, "trades": 6211, "taker_buy_base": 5246097.8, "taker_buy_quote": 202239.810293 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03832, "high": 0.03852, "low": 0.03817, "close": 0.03841, "volume": 14855511.1, "close_time": 1765310399999, "quote_volume": 569465.231591, "trades": 5517, "taker_buy_base": 7530772.4, "taker_buy_quote": 288802.151392 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0384, "high": 0.03841, "low": 0.0378, "close": 0.0379, "volume": 19236032.0, "close_time": 1765324799999, "quote_volume": 732006.364048, "trades": 5276, "taker_buy_base": 7863436.5, "taker_buy_quote": 299129.821652 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03791, "high": 0.03821, "low": 0.03775, "close": 0.0382, "volume": 13934863.0, "close_time": 1765339199999, "quote_volume": 528948.567206, "trades": 4454, "taker_buy_base": 8969540.9, "taker_buy_quote": 340703.408712 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03821, "high": 0.03844, "low": 0.03818, "close": 0.03844, "volume": 7171519.3, "close_time": 1765353599999, "quote_volume": 274827.334074, "trades": 3942, "taker_buy_base": 5078399.5, "taker_buy_quote": 194659.748928 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03842, "high": 0.03857, "low": 0.03836, "close": 0.03846, "volume": 5902276.7, "close_time": 1765367999999, "quote_volume": 227124.673529, "trades": 2985, "taker_buy_base": 3200342.1, "taker_buy_quote": 123167.255067 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03845, "high": 0.03847, "low": 0.03802, "close": 0.03814, "volume": 10664610.3, "close_time": 1765382399999, "quote_volume": 407877.513232, "trades": 3685, "taker_buy_base": 4379807.5, "taker_buy_quote": 167480.41932 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03814, "high": 0.03828, "low": 0.03802, "close": 0.03809, "volume": 6083051.9, "close_time": 1765396799999, "quote_volume": 232135.462737, "trades": 2432, "taker_buy_base": 3326909.3, "taker_buy_quote": 127009.26938 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03809, "high": 0.03816, "low": 0.03784, "close": 0.03805, "volume": 12390379.6, "close_time": 1765411199999, "quote_volume": 470946.227313, "trades": 4214, "taker_buy_base": 6898498.7, "taker_buy_quote": 262261.17675 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03803, "high": 0.03824, "low": 0.038, "close": 0.03824, "volume": 7786844.7, "close_time": 1765425599999, "quote_volume": 297011.181673, "trades": 3980, "taker_buy_base": 4547413.2, "taker_buy_quote": 173477.665097 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03824, "high": 0.03841, "low": 0.0382, "close": 0.03835, "volume": 5735763.7, "close_time": 1765439999999, "quote_volume": 219806.272119, "trades": 3799, "taker_buy_base": 3633858.7, "taker_buy_quote": 139286.767329 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03834, "high": 0.03844, "low": 0.03822, "close": 0.03831, "volume": 4278112.0, "close_time": 1765454399999, "quote_volume": 163987.135948, "trades": 2101, "taker_buy_base": 2035584.9, "taker_buy_quote": 78035.166268 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03828, "high": 0.03838, "low": 0.03814, "close": 0.0382, "volume": 6626365.2, "close_time": 1765468799999, "quote_volume": 253547.132901, "trades": 2974, "taker_buy_base": 3409059.4, "taker_buy_quote": 130491.19239 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0382, "high": 0.03837, "low": 0.03798, "close": 0.03825, "volume": 12463865.6, "close_time": 1765483199999, "quote_volume": 475882.461081, "trades": 4080, "taker_buy_base": 7046564.3, "taker_buy_quote": 269108.198502 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03826, "high": 0.03836, "low": 0.03818, "close": 0.0383, "volume": 6773378.1, "close_time": 1765497599999, "quote_volume": 259358.905716, "trades": 2117, "taker_buy_base": 4152164.8, "taker_buy_quote": 159029.559909 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0383, "high": 0.03836, "low": 0.03818, "close": 0.03831, "volume": 4744377.4, "close_time": 1765511999999, "quote_volume": 181625.100758, "trades": 1754, "taker_buy_base": 2673877.8, "taker_buy_quote": 102386.478631 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03831, "high": 0.03841, "low": 0.03821, "close": 0.03841, "volume": 4281613.8, "close_time": 1765526399999, "quote_volume": 164018.734369, "trades": 1845, "taker_buy_base": 3027737.7, "taker_buy_quote": 116002.945184 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03841, "high": 0.03841, "low": 0.03813, "close": 0.03826, "volume": 5463528.9, "close_time": 1765540799999, "quote_volume": 209052.831444, "trades": 1646, "taker_buy_base": 2070407.2, "taker_buy_quote": 79245.237811 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03827, "high": 0.03841, "low": 0.03814, "close": 0.03827, "volume": 8895599.1, "close_time": 1765555199999, "quote_volume": 340498.393862, "trades": 2254, "taker_buy_base": 4673669.9, "taker_buy_quote": 178965.367482 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03825, "high": 0.03851, "low": 0.03811, "close": 0.03846, "volume": 7993697.3, "close_time": 1765569599999, "quote_volume": 306884.458244, "trades": 3182, "taker_buy_base": 4434129.7, "taker_buy_quote": 170289.718114 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03846, "high": 0.03847, "low": 0.03835, "close": 0.03844, "volume": 2000691.8, "close_time": 1765583999999, "quote_volume": 76871.263531, "trades": 1837, "taker_buy_base": 1409454.6, "taker_buy_quote": 54156.401335 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03843, "high": 0.03843, "low": 0.0381, "close": 0.03814, "volume": 6055049.1, "close_time": 1765598399999, "quote_volume": 231722.296649, "trades": 2414, "taker_buy_base": 2078074.3, "taker_buy_quote": 79534.102982 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03814, "high": 0.03816, "low": 0.03798, "close": 0.03807, "volume": 5025528.8, "close_time": 1765612799999, "quote_volume": 191370.604563, "trades": 1612, "taker_buy_base": 2203941.5, "taker_buy_quote": 83932.123439 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03806, "high": 0.03816, "low": 0.03793, "close": 0.03813, "volume": 4640767.7, "close_time": 1765627199999, "quote_volume": 176580.172877, "trades": 1636, "taker_buy_base": 2827712.3, "taker_buy_quote": 107609.742332 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03813, "high": 0.03823, "low": 0.03809, "close": 0.03823, "volume": 4429243.3, "close_time": 1765641599999, "quote_volume": 169105.266056, "trades": 2140, "taker_buy_base": 2589653.6, "taker_buy_quote": 98889.468562 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03823, "high": 0.03827, "low": 0.03818, "close": 0.03826, "volume": 2186256.8, "close_time": 1765655999999, "quote_volume": 83586.749672, "trades": 1723, "taker_buy_base": 1443269.2, "taker_buy_quote": 55186.191579 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03826, "high": 0.03841, "low": 0.03824, "close": 0.03839, "volume": 5217255.3, "close_time": 1765670399999, "quote_volume": 199973.408535, "trades": 2366, "taker_buy_base": 3405984.8, "taker_buy_quote": 130584.486426 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03839, "high": 0.03847, "low": 0.03837, "close": 0.03843, "volume": 3037372.1, "close_time": 1765684799999, "quote_volume": 116723.603145, "trades": 1745, "taker_buy_base": 1570454.9, "taker_buy_quote": 60355.575131 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03843, "high": 0.03857, "low": 0.03842, "close": 0.03856, "volume": 4112638.0, "close_time": 1765699199999, "quote_volume": 158356.014789, "trades": 1690, "taker_buy_base": 1758750.3, "taker_buy_quote": 67740.095597 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03856, "high": 0.03863, "low": 0.03843, "close": 0.03859, "volume": 6099568.9, "close_time": 1765713599999, "quote_volume": 235182.427627, "trades": 2363, "taker_buy_base": 3595512.5, "taker_buy_quote": 138645.940776 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03859, "high": 0.03867, "low": 0.03841, "close": 0.0385, "volume": 6067946.3, "close_time": 1765727999999, "quote_volume": 233793.471196, "trades": 1943, "taker_buy_base": 3682728.7, "taker_buy_quote": 141883.439265 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0385, "high": 0.03865, "low": 0.03848, "close": 0.03865, "volume": 3718872.9, "close_time": 1765742399999, "quote_volume": 143489.860406, "trades": 1793, "taker_buy_base": 2237520.7, "taker_buy_quote": 86342.79637 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03865, "high": 0.03876, "low": 0.03855, "close": 0.03871, "volume": 8206050.3, "close_time": 1765756799999, "quote_volume": 317314.90311, "trades": 2579, "taker_buy_base": 4621249.4, "taker_buy_quote": 178694.761286 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03871, "high": 0.03895, "low": 0.03868, "close": 0.03879, "volume": 7357672.0, "close_time": 1765771199999, "quote_volume": 285251.604262, "trades": 2336, "taker_buy_base": 3532095.9, "taker_buy_quote": 137000.99708 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03879, "high": 0.03882, "low": 0.03861, "close": 0.03869, "volume": 3756892.6, "close_time": 1765785599999, "quote_volume": 145505.620813, "trades": 1736, "taker_buy_base": 1658762.3, "taker_buy_quote": 64256.998011 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0387, "high": 0.03907, "low": 0.03858, "close": 0.03903, "volume": 10873393.4, "close_time": 1765799999999, "quote_volume": 422347.5152, "trades": 3366, "taker_buy_base": 6185320.5, "taker_buy_quote": 240150.262631 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03903, "high": 0.03922, "low": 0.03874, "close": 0.03911, "volume": 18770189.1, "close_time": 1765814399999, "quote_volume": 731972.465879, "trades": 4114, "taker_buy_base": 9697382.6, "taker_buy_quote": 378261.37041 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0391, "high": 0.03925, "low": 0.03868, "close": 0.039, "volume": 13195379.4, "close_time": 1765828799999, "quote_volume": 514761.663926, "trades": 4202, "taker_buy_base": 6807220.9, "taker_buy_quote": 265579.971873 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.039, "high": 0.03937, "low": 0.03895, "close": 0.03928, "volume": 11125576.9, "close_time": 1765843199999, "quote_volume": 435646.543744, "trades": 4655, "taker_buy_base": 6427793.0, "taker_buy_quote": 251641.856284 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03928, "high": 0.0395, "low": 0.03919, "close": 0.03949, "volume": 9216103.9, "close_time": 1765857599999, "quote_volume": 362633.501106, "trades": 3731, "taker_buy_base": 5881340.5, "taker_buy_quote": 231482.95455 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.03949, "high": 0.03982, "low": 0.03927, "close": 0.03942, "volume": 15396844.1, "close_time": 1765871999999, "quote_volume": 609966.395856, "trades": 4852, "taker_buy_base": 8272433.7, "taker_buy_quote": 327877.50034 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03941, "high": 0.03972, "low": 0.0394, "close": 0.03969, "volume": 10386117.4, "close_time": 1765886399999, "quote_volume": 411114.788582, "trades": 3309, "taker_buy_base": 6645347.1, "taker_buy_quote": 263089.950624 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03969, "high": 0.03998, "low": 0.03962, "close": 0.03998, "volume": 11876569.5, "close_time": 1765900799999, "quote_volume": 472754.37355, "trades": 4308, "taker_buy_base": 7283858.8, "taker_buy_quote": 290030.910888 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03997, "high": 0.04005, "low": 0.03984, "close": 0.04003, "volume": 6021097.8, "close_time": 1765915199999, "quote_volume": 240487.568886, "trades": 2357, "taker_buy_base": 3332159.8, "taker_buy_quote": 133128.462797 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.04003, "high": 0.04004, "low": 0.03985, "close": 0.04001, "volume": 5118547.8, "close_time": 1765929599999, "quote_volume": 204491.598859, "trades": 1859, "taker_buy_base": 2571900.9, "taker_buy_quote": 102777.118009 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.04001, "high": 0.04108, "low": 0.03998, "close": 0.04093, "volume": 10835376.8, "close_time": 1765943999999, "quote_volume": 440223.240324, "trades": 3454, "taker_buy_base": 6278089.9, "taker_buy_quote": 254798.641298 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.04093, "high": 0.04156, "low": 0.04044, "close": 0.04139, "volume": 12083183.9, "close_time": 1765958399999, "quote_volume": 495077.219796, "trades": 5315, "taker_buy_base": 5948807.3, "taker_buy_quote": 243831.657519 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.04141, "high": 0.04179, "low": 0.04075, "close": 0.04135, "volume": 17723268.9, "close_time": 1765972799999, "quote_volume": 733701.296161, "trades": 4870, "taker_buy_base": 8403381.3, "taker_buy_quote": 347880.873961 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.04136, "high": 0.04167, "low": 0.04004, "close": 0.04018, "volume": 21559485.2, "close_time": 1765987199999, "quote_volume": 884474.370548, "trades": 7861, "taker_buy_base": 9337070.0, "taker_buy_quote": 384014.137688 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.04017, "high": 0.04112, "low": 0.04006, "close": 0.04112, "volume": 10182116.8, "close_time": 1766001599999, "quote_volume": 413979.091927, "trades": 3586, "taker_buy_base": 6246863.6, "taker_buy_quote": 254101.783889 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.04111, "high": 0.04117, "low": 0.03991, "close": 0.04, "volume": 8820757.7, "close_time": 1766015999999, "quote_volume": 356499.695743, "trades": 4331, "taker_buy_base": 3263721.4, "taker_buy_quote": 131967.913518 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.04001, "high": 0.04042, "low": 0.03957, "close": 0.04012, "volume": 9564844.5, "close_time": 1766030399999, "quote_volume": 382510.536702, "trades": 3262, "taker_buy_base": 4569286.0, "taker_buy_quote": 182934.383989 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.04012, "high": 0.04016, "low": 0.03983, "close": 0.03993, "volume": 7031952.6, "close_time": 1766044799999, "quote_volume": 280894.366969, "trades": 5289, "taker_buy_base": 2948205.4, "taker_buy_quote": 117812.258535 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.03991, "high": 0.03991, "low": 0.03958, "close": 0.03975, "volume": 8063521.6, "close_time": 1766059199999, "quote_volume": 320517.205913, "trades": 4717, "taker_buy_base": 2846355.0, "taker_buy_quote": 113151.841091 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.03976, "high": 0.04006, "low": 0.03966, "close": 0.03984, "volume": 14284794.2, "close_time": 1766073599999, "quote_volume": 569155.57123, "trades": 5455, "taker_buy_base": 7546083.8, "taker_buy_quote": 300849.800521 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.03983, "high": 0.03995, "low": 0.03957, "close": 0.03979, "volume": 14827498.4, "close_time": 1766087999999, "quote_volume": 589791.734099, "trades": 5668, "taker_buy_base": 6943762.1, "taker_buy_quote": 276298.964067 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.03977, "high": 0.03999, "low": 0.03953, "close": 0.03981, "volume": 9718703.2, "close_time": 1766102399999, "quote_volume": 386615.558668, "trades": 5142, "taker_buy_base": 5562451.0, "taker_buy_quote": 221337.328068 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.03981, "high": 0.04009, "low": 0.03967, "close": 0.03987, "volume": 8974139.1, "close_time": 1766116799999, "quote_volume": 357605.855032, "trades": 3499, "taker_buy_base": 4866965.8, "taker_buy_quote": 193992.61026 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.03986, "high": 0.03997, "low": 0.03976, "close": 0.03995, "volume": 6229610.6, "close_time": 1766131199999, "quote_volume": 248411.948431, "trades": 2716, "taker_buy_base": 3873818.3, "taker_buy_quote": 154514.392159 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.03995, "high": 0.03997, "low": 0.03965, "close": 0.03978, "volume": 6118992.6, "close_time": 1766145599999, "quote_volume": 243485.519735, "trades": 3252, "taker_buy_base": 2945358.2, "taker_buy_quote": 117216.470432 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.03977, "high": 0.03988, "low": 0.0393, "close": 0.03957, "volume": 11468925.9, "close_time": 1766159999999, "quote_volume": 454166.73158, "trades": 4286, "taker_buy_base": 5089103.7, "taker_buy_quote": 201546.140155 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.03957, "high": 0.03964, "low": 0.03932, "close": 0.03935, "volume": 9067623.1, "close_time": 1766174399999, "quote_volume": 357795.822913, "trades": 3249, "taker_buy_base": 4183646.3, "taker_buy_quote": 165140.732196 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03935, "high": 0.03962, "low": 0.03925, "close": 0.03958, "volume": 6368030.1, "close_time": 1766188799999, "quote_volume": 251382.532975, "trades": 3004, "taker_buy_base": 4178242.5, "taker_buy_quote": 165054.674469 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03957, "high": 0.0397, "low": 0.03938, "close": 0.03961, "volume": 4897804.1, "close_time": 1766203199999, "quote_volume": 193708.655545, "trades": 2578, "taker_buy_base": 2820433.8, "taker_buy_quote": 111591.800212 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0396, "high": 0.03981, "low": 0.03954, "close": 0.0398, "volume": 5204695.3, "close_time": 1766217599999, "quote_volume": 206644.932823, "trades": 2583, "taker_buy_base": 3594965.4, "taker_buy_quote": 142773.090569 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03981, "high": 0.03997, "low": 0.03975, "close": 0.03997, "volume": 5527939.2, "close_time": 1766231999999, "quote_volume": 220353.927937, "trades": 3098, "taker_buy_base": 4093207.8, "taker_buy_quote": 163169.193572 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03997, "high": 0.04027, "low": 0.03985, "close": 0.04024, "volume": 5510108.1, "close_time": 1766246399999, "quote_volume": 220404.595154, "trades": 3809, "taker_buy_base": 3778723.3, "taker_buy_quote": 151192.90679 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.04022, "high": 0.04028, "low": 0.03993, "close": 0.03993, "volume": 2345880.1, "close_time": 1766260799999, "quote_volume": 93831.592511, "trades": 2588, "taker_buy_base": 1243885.0, "taker_buy_quote": 49771.082719 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03993, "high": 0.04017, "low": 0.03991, "close": 0.04017, "volume": 3247395.2, "close_time": 1766275199999, "quote_volume": 129919.667256, "trades": 2997, "taker_buy_base": 2337501.3, "taker_buy_quote": 93540.308439 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.04017, "high": 0.0406, "low": 0.03995, "close": 0.0406, "volume": 3263409.4, "close_time": 1766289599999, "quote_volume": 131399.445122, "trades": 2834, "taker_buy_base": 2148333.6, "taker_buy_quote": 86539.390606 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0406, "high": 0.04101, "low": 0.03997, "close": 0.04004, "volume": 7093067.3, "close_time": 1766303999999, "quote_volume": 287086.970509, "trades": 4910, "taker_buy_base": 3263828.6, "taker_buy_quote": 132313.765478 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.04, "high": 0.04003, "low": 0.03984, "close": 0.03991, "volume": 7093849.2, "close_time": 1766318399999, "quote_volume": 283175.29035, "trades": 3394, "taker_buy_base": 3319617.4, "taker_buy_quote": 132531.923163 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03991, "high": 0.04002, "low": 0.03976, "close": 0.03997, "volume": 9796191.2, "close_time": 1766332799999, "quote_volume": 390968.214744, "trades": 3941, "taker_buy_base": 5310286.8, "taker_buy_quote": 211980.638319 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03997, "high": 0.04047, "low": 0.03988, "close": 0.04002, "volume": 8769911.6, "close_time": 1766347199999, "quote_volume": 351242.863346, "trades": 3540, "taker_buy_base": 4815603.1, "taker_buy_quote": 192975.008333 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.04002, "high": 0.04053, "low": 0.03991, "close": 0.04043, "volume": 3424571.9, "close_time": 1766361599999, "quote_volume": 137600.998855, "trades": 2397, "taker_buy_base": 2352450.7, "taker_buy_quote": 94594.185661 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0404, "high": 0.04061, "low": 0.04023, "close": 0.04029, "volume": 3433437.7, "close_time": 1766375999999, "quote_volume": 138840.519729, "trades": 2506, "taker_buy_base": 1735366.6, "taker_buy_quote": 70216.842678 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.04027, "high": 0.04079, "low": 0.04025, "close": 0.04067, "volume": 3367977.5, "close_time": 1766390399999, "quote_volume": 136691.139243, "trades": 2649, "taker_buy_base": 2441855.0, "taker_buy_quote": 99103.610219 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.04066, "high": 0.0408, "low": 0.04017, "close": 0.04035, "volume": 3988612.4, "close_time": 1766404799999, "quote_volume": 161161.986116, "trades": 2972, "taker_buy_base": 1673808.2, "taker_buy_quote": 67723.77474 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.04035, "high": 0.04035, "low": 0.03944, "close": 0.03982, "volume": 12163089.4, "close_time": 1766419199999, "quote_volume": 484197.705916, "trades": 4488, "taker_buy_base": 5002443.7, "taker_buy_quote": 199106.184985 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0398, "high": 0.04001, "low": 0.03962, "close": 0.03979, "volume": 6536889.4, "close_time": 1766433599999, "quote_volume": 259975.953038, "trades": 3457, "taker_buy_base": 3704159.9, "taker_buy_quote": 147380.394945 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03979, "high": 0.03999, "low": 0.03978, "close": 0.03995, "volume": 5967460.0, "close_time": 1766447999999, "quote_volume": 238074.939943, "trades": 2706, "taker_buy_base": 3949077.0, "taker_buy_quote": 157571.534533 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03995, "high": 0.04005, "low": 0.03989, "close": 0.03997, "volume": 3678162.7, "close_time": 1766462399999, "quote_volume": 147033.405729, "trades": 1763, "taker_buy_base": 2484480.2, "taker_buy_quote": 99336.239683 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03996, "high": 0.04029, "low": 0.03995, "close": 0.04028, "volume": 3829633.8, "close_time": 1766476799999, "quote_volume": 153430.025921, "trades": 1296, "taker_buy_base": 2542700.0, "taker_buy_quote": 101938.477007 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.04028, "high": 0.04058, "low": 0.04, "close": 0.04041, "volume": 5111055.7, "close_time": 1766491199999, "quote_volume": 206234.486051, "trades": 1617, "taker_buy_base": 2328649.8, "taker_buy_quote": 94008.807723 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.04041, "high": 0.04058, "low": 0.0402, "close": 0.04035, "volume": 2433474.9, "close_time": 1766505599999, "quote_volume": 98363.781437, "trades": 1730, "taker_buy_base": 1185966.3, "taker_buy_quote": 47941.223051 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.04027, "high": 0.04047, "low": 0.03981, "close": 0.03987, "volume": 3976576.9, "close_time": 1766519999999, "quote_volume": 159180.03093, "trades": 1336, "taker_buy_base": 1346307.5, "taker_buy_quote": 53932.270621 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.03987, "high": 0.04001, "low": 0.03972, "close": 0.03989, "volume": 3753220.8, "close_time": 1766534399999, "quote_volume": 149672.528764, "trades": 1271, "taker_buy_base": 1795735.7, "taker_buy_quote": 71658.734234 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03987, "high": 0.03999, "low": 0.03945, "close": 0.03957, "volume": 7810043.2, "close_time": 1766548799999, "quote_volume": 310105.143526, "trades": 2181, "taker_buy_base": 2812985.2, "taker_buy_quote": 111744.071457 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03956, "high": 0.03969, "low": 0.03938, "close": 0.03942, "volume": 7243216.9, "close_time": 1766563199999, "quote_volume": 286451.310317, "trades": 1592, "taker_buy_base": 2452027.7, "taker_buy_quote": 97000.172828 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03942, "high": 0.03944, "low": 0.03919, "close": 0.03923, "volume": 5742830.3, "close_time": 1766577599999, "quote_volume": 225833.675399, "trades": 1595, "taker_buy_base": 1573505.8, "taker_buy_quote": 61870.308242 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03923, "high": 0.03931, "low": 0.03886, "close": 0.0392, "volume": 15002465.0, "close_time": 1766591999999, "quote_volume": 587058.835178, "trades": 5210, "taker_buy_base": 9672293.1, "taker_buy_quote": 378690.189506 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0392, "high": 0.03928, "low": 0.03884, "close": 0.03896, "volume": 9867114.0, "close_time": 1766606399999, "quote_volume": 385363.663498, "trades": 3765, "taker_buy_base": 4647239.6, "taker_buy_quote": 181565.313738 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03896, "high": 0.03907, "low": 0.03866, "close": 0.03877, "volume": 9259948.2, "close_time": 1766620799999, "quote_volume": 360217.033735, "trades": 5319, "taker_buy_base": 4642840.4, "taker_buy_quote": 180709.264582 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03876, "high": 0.03879, "low": 0.03844, "close": 0.0385, "volume": 10379510.0, "close_time": 1766635199999, "quote_volume": 400831.045893, "trades": 4448, "taker_buy_base": 2995766.2, "taker_buy_quote": 115725.693935 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03849, "high": 0.03851, "low": 0.03813, "close": 0.03827, "volume": 13266843.0, "close_time": 1766649599999, "quote_volume": 507798.242039, "trades": 5766, "taker_buy_base": 4641052.7, "taker_buy_quote": 177583.670062 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03826, "high": 0.03856, "low": 0.03796, "close": 0.03802, "volume": 10632454.9, "close_time": 1766663999999, "quote_volume": 405945.592107, "trades": 4124, "taker_buy_base": 4752702.6, "taker_buy_quote": 181585.066907 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03802, "high": 0.03814, "low": 0.03763, "close": 0.03802, "volume": 11653970.6, "close_time": 1766678399999, "quote_volume": 442248.692899, "trades": 3372, "taker_buy_base": 5812749.1, "taker_buy_quote": 220643.402182 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03801, "high": 0.03802, "low": 0.03778, "close": 0.0379, "volume": 6796086.6, "close_time": 1766692799999, "quote_volume": 257573.160598, "trades": 2798, "taker_buy_base": 2598690.5, "taker_buy_quote": 98528.528872 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03789, "high": 0.03796, "low": 0.03777, "close": 0.03791, "volume": 5448149.0, "close_time": 1766707199999, "quote_volume": 206339.270942, "trades": 2526, "taker_buy_base": 2868977.1, "taker_buy_quote": 108703.569008 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0379, "high": 0.03802, "low": 0.03773, "close": 0.03783, "volume": 7956316.5, "close_time": 1766721599999, "quote_volume": 301243.935405, "trades": 3468, "taker_buy_base": 3347286.0, "taker_buy_quote": 126822.496738 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03782, "high": 0.03788, "low": 0.03769, "close": 0.03777, "volume": 4578724.7, "close_time": 1766735999999, "quote_volume": 172836.718307, "trades": 2809, "taker_buy_base": 1941929.5, "taker_buy_quote": 73328.724307 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.03776, "high": 0.03784, "low": 0.03765, "close": 0.03775, "volume": 4301575.5, "close_time": 1766750399999, "quote_volume": 162277.553112, "trades": 2327, "taker_buy_base": 1946391.1, "taker_buy_quote": 73462.504637 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.03774, "high": 0.03783, "low": 0.03763, "close": 0.03774, "volume": 3518743.2, "close_time": 1766764799999, "quote_volume": 132750.646688, "trades": 1907, "taker_buy_base": 1982972.9, "taker_buy_quote": 74838.726104 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.03774, "high": 0.03799, "low": 0.03768, "close": 0.03793, "volume": 8983903.5, "close_time": 1766779199999, "quote_volume": 339944.885738, "trades": 4309, "taker_buy_base": 6148481.6, "taker_buy_quote": 232740.310199 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.03794, "high": 0.03808, "low": 0.03791, "close": 0.03798, "volume": 4289310.6, "close_time": 1766793599999, "quote_volume": 162979.263323, "trades": 2341, "taker_buy_base": 2755277.3, "taker_buy_quote": 104698.036887 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03796, "high": 0.0382, "low": 0.03792, "close": 0.03808, "volume": 5967763.6, "close_time": 1766807999999, "quote_volume": 227083.968033, "trades": 2982, "taker_buy_base": 3495650.6, "taker_buy_quote": 133075.869552 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.03808, "high": 0.03808, "low": 0.03795, "close": 0.03802, "volume": 3928799.0, "close_time": 1766822399999, "quote_volume": 149328.14721, "trades": 2266, "taker_buy_base": 2331782.2, "taker_buy_quote": 88646.326884 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.03804, "high": 0.03834, "low": 0.03802, "close": 0.0383, "volume": 9998165.5, "close_time": 1766836799999, "quote_volume": 381775.266666, "trades": 7345, "taker_buy_base": 6538462.8, "taker_buy_quote": 249707.361948 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0383, "high": 0.03845, "low": 0.03828, "close": 0.03843, "volume": 6320453.6, "close_time": 1766851199999, "quote_volume": 242524.217987, "trades": 4098, "taker_buy_base": 4604392.8, "taker_buy_quote": 176679.328024 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03844, "high": 0.03854, "low": 0.03836, "close": 0.03854, "volume": 4081611.2, "close_time": 1766865599999, "quote_volume": 157041.175109, "trades": 2829, "taker_buy_base": 3029077.0, "taker_buy_quote": 116563.213976 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03854, "high": 0.0386, "low": 0.03842, "close": 0.03857, "volume": 4222007.7, "close_time": 1766879999999, "quote_volume": 162612.440386, "trades": 2698, "taker_buy_base": 2680003.3, "taker_buy_quote": 103251.572474 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03857, "high": 0.03866, "low": 0.0385, "close": 0.03865, "volume": 4184801.4, "close_time": 1766894399999, "quote_volume": 161538.297838, "trades": 2375, "taker_buy_base": 3127054.9, "taker_buy_quote": 120735.408339 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03865, "high": 0.03883, "low": 0.03859, "close": 0.03881, "volume": 5091544.9, "close_time": 1766908799999, "quote_volume": 197132.228181, "trades": 3014, "taker_buy_base": 4272534.9, "taker_buy_quote": 165447.054429 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03881, "high": 0.03901, "low": 0.03878, "close": 0.03893, "volume": 7318550.9, "close_time": 1766923199999, "quote_volume": 284659.151018, "trades": 4902, "taker_buy_base": 5411401.3, "taker_buy_quote": 210497.488255 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03892, "high": 0.03903, "low": 0.03888, "close": 0.03893, "volume": 4026533.6, "close_time": 1766937599999, "quote_volume": 156898.853167, "trades": 2428, "taker_buy_base": 2651152.0, "taker_buy_quote": 103325.940788 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03893, "high": 0.03899, "low": 0.03853, "close": 0.03883, "volume": 8139504.1, "close_time": 1766951999999, "quote_volume": 315559.923438, "trades": 5704, "taker_buy_base": 5228412.3, "taker_buy_quote": 202711.132935 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.03883, "high": 0.039, "low": 0.03878, "close": 0.03889, "volume": 6039110.7, "close_time": 1766966399999, "quote_volume": 234917.752665, "trades": 3105, "taker_buy_base": 3197165.5, "taker_buy_quote": 124374.354066 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0389, "high": 0.03901, "low": 0.03878, "close": 0.03881, "volume": 6517099.0, "close_time": 1766980799999, "quote_volume": 253401.798598, "trades": 3456, "taker_buy_base": 3394020.5, "taker_buy_quote": 132014.522051 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03881, "high": 0.03882, "low": 0.03867, "close": 0.03877, "volume": 7438556.6, "close_time": 1766995199999, "quote_volume": 288227.626578, "trades": 5976, "taker_buy_base": 4214403.0, "taker_buy_quote": 163354.340598 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03876, "high": 0.03878, "low": 0.03853, "close": 0.03858, "volume": 8159390.1, "close_time": 1767009599999, "quote_volume": 315226.727184, "trades": 3495, "taker_buy_base": 4484696.4, "taker_buy_quote": 173284.084593 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03858, "high": 0.0388, "low": 0.03825, "close": 0.03878, "volume": 8718191.8, "close_time": 1767023999999, "quote_volume": 336676.033371, "trades": 5519, "taker_buy_base": 5830693.3, "taker_buy_quote": 225321.026134 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.03878, "high": 0.03945, "low": 0.03878, "close": 0.03918, "volume": 15455911.3, "close_time": 1767038399999, "quote_volume": 604074.188284, "trades": 8700, "taker_buy_base": 9746001.2, "taker_buy_quote": 380639.08316 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.03917, "high": 0.03956, "low": 0.03914, "close": 0.03943, "volume": 8512737.0, "close_time": 1767052799999, "quote_volume": 335005.814862, "trades": 6724, "taker_buy_base": 5525795.2, "taker_buy_quote": 217433.472208 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03943, "high": 0.03961, "low": 0.03926, "close": 0.0396, "volume": 10857256.6, "close_time": 1767067199999, "quote_volume": 428360.702289, "trades": 5628, "taker_buy_base": 6755806.3, "taker_buy_quote": 266582.63766 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0396, "high": 0.03985, "low": 0.03959, "close": 0.03984, "volume": 9332812.2, "close_time": 1767081599999, "quote_volume": 370828.628738, "trades": 7056, "taker_buy_base": 6488689.0, "taker_buy_quote": 257843.030514 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.03984, "high": 0.04007, "low": 0.03955, "close": 0.03991, "volume": 11225817.7, "close_time": 1767095999999, "quote_volume": 447324.660527, "trades": 6205, "taker_buy_base": 5484107.2, "taker_buy_quote": 218488.997586 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.03991, "high": 0.04005, "low": 0.0399, "close": 0.04002, "volume": 5702889.4, "close_time": 1767110399999, "quote_volume": 227973.878132, "trades": 5620, "taker_buy_base": 4058243.5, "taker_buy_quote": 162233.273051 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.04002, "high": 0.04086, "low": 0.03997, "close": 0.04086, "volume": 7540652.1, "close_time": 1767124799999, "quote_volume": 304832.01165, "trades": 3852, "taker_buy_base": 5078491.4, "taker_buy_quote": 205132.29417 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.04086, "high": 0.04174, "low": 0.04083, "close": 0.04167, "volume": 12764522.8, "close_time": 1767139199999, "quote_volume": 529401.878264, "trades": 6876, "taker_buy_base": 6329939.9, "taker_buy_quote": 262131.683996 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.04169, "high": 0.042, "low": 0.04117, "close": 0.0416, "volume": 8997097.7, "close_time": 1767153599999, "quote_volume": 374313.273003, "trades": 4985, "taker_buy_base": 5276166.6, "taker_buy_quote": 219730.597703 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0416, "high": 0.04165, "low": 0.04059, "close": 0.04059, "volume": 6246365.1, "close_time": 1767167999999, "quote_volume": 256691.278544, "trades": 3912, "taker_buy_base": 2426922.8, "taker_buy_quote": 99860.890482 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.04059, "high": 0.04156, "low": 0.04044, "close": 0.04092, "volume": 8354721.7, "close_time": 1767182399999, "quote_volume": 342419.389106, "trades": 3978, "taker_buy_base": 4598346.9, "taker_buy_quote": 188558.942862 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.04093, "high": 0.04174, "low": 0.04086, "close": 0.04171, "volume": 6651176.2, "close_time": 1767196799999, "quote_volume": 275112.54488, "trades": 2996, "taker_buy_base": 4103413.2, "taker_buy_quote": 169793.050203 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.04166, "high": 0.04171, "low": 0.04119, "close": 0.04139, "volume": 4209597.6, "close_time": 1767211199999, "quote_volume": 174422.866151, "trades": 2318, "taker_buy_base": 1770879.9, "taker_buy_quote": 73447.057223 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.04138, "high": 0.04198, "low": 0.04137, "close": 0.04189, "volume": 5840905.0, "close_time": 1767225599999, "quote_volume": 244283.339433, "trades": 5350, "taker_buy_base": 3842313.8, "taker_buy_quote": 160655.115051 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.04188, "high": 0.04205, "low": 0.04147, "close": 0.04205, "volume": 4311233.4, "close_time": 1767239999999, "quote_volume": 179921.037383, "trades": 1751, "taker_buy_base": 2416894.7, "taker_buy_quote": 100912.117583 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.04203, "high": 0.04203, "low": 0.04176, "close": 0.04192, "volume": 2143341.9, "close_time": 1767254399999, "quote_volume": 89790.733333, "trades": 1794, "taker_buy_base": 1140734.8, "taker_buy_quote": 47784.936268 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.04191, "high": 0.04204, "low": 0.04115, "close": 0.04155, "volume": 6356325.2, "close_time": 1767268799999, "quote_volume": 264718.926406, "trades": 2623, "taker_buy_base": 2873235.5, "taker_buy_quote": 119745.633205 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.04157, "high": 0.04169, "low": 0.04076, "close": 0.04083, "volume": 6186934.2, "close_time": 1767283199999, "quote_volume": 254266.314596, "trades": 1879, "taker_buy_base": 1852841.4, "taker_buy_quote": 76218.573931 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.04082, "high": 0.04101, "low": 0.03947, "close": 0.03954, "volume": 21565993.2, "close_time": 1767297599999, "quote_volume": 861078.176622, "trades": 6109, "taker_buy_base": 6925555.5, "taker_buy_quote": 276877.23694 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.03954, "high": 0.03954, "low": 0.0392, "close": 0.03932, "volume": 13350090.9, "close_time": 1767311999999, "quote_volume": 525156.443219, "trades": 5959, "taker_buy_base": 7542104.1, "taker_buy_quote": 296723.320273 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03931, "high": 0.0394, "low": 0.03921, "close": 0.03931, "volume": 4803358.0, "close_time": 1767326399999, "quote_volume": 188799.74819, "trades": 1206, "taker_buy_base": 2236735.3, "taker_buy_quote": 87957.680514 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.03931, "high": 0.0394, "low": 0.03919, "close": 0.03924, "volume": 4889727.3, "close_time": 1767340799999, "quote_volume": 192181.035657, "trades": 1131, "taker_buy_base": 2258573.3, "taker_buy_quote": 88816.604426 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.03924, "high": 0.03929, "low": 0.039, "close": 0.03918, "volume": 7162551.2, "close_time": 1767355199999, "quote_volume": 280353.939155, "trades": 2889, "taker_buy_base": 4135301.5, "taker_buy_quote": 161853.627472 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.03913, "high": 0.03938, "low": 0.03906, "close": 0.03925, "volume": 8137640.6, "close_time": 1767369599999, "quote_volume": 319082.111056, "trades": 1567, "taker_buy_base": 5230007.2, "taker_buy_quote": 205135.106551 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.03923, "high": 0.03937, "low": 0.03915, "close": 0.03922, "volume": 4696205.8, "close_time": 1767383999999, "quote_volume": 184414.898086, "trades": 806, "taker_buy_base": 2312444.8, "taker_buy_quote": 90852.062857 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.03923, "high": 0.03923, "low": 0.03907, "close": 0.03915, "volume": 2312329.0, "close_time": 1767398399999, "quote_volume": 90543.457168, "trades": 643, "taker_buy_base": 948160.4, "taker_buy_quote": 37125.587334 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03916, "high": 0.03937, "low": 0.03909, "close": 0.0391, "volume": 3999714.8, "close_time": 1767412799999, "quote_volume": 156787.818209, "trades": 863, "taker_buy_base": 1758550.8, "taker_buy_quote": 69028.071546 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03913, "high": 0.03931, "low": 0.03864, "close": 0.03926, "volume": 14909672.2, "close_time": 1767427199999, "quote_volume": 582173.419859, "trades": 5411, "taker_buy_base": 8149799.4, "taker_buy_quote": 318144.250921 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.03926, "high": 0.03939, "low": 0.03924, "close": 0.0393, "volume": 4245630.2, "close_time": 1767441599999, "quote_volume": 166920.152581, "trades": 1088, "taker_buy_base": 1579124.4, "taker_buy_quote": 62089.324294 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0393, "high": 0.03937, "low": 0.03918, "close": 0.03923, "volume": 2931786.2, "close_time": 1767455999999, "quote_volume": 115133.456045, "trades": 690, "taker_buy_base": 1395284.0, "taker_buy_quote": 54811.331497 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.03923, "high": 0.03926, "low": 0.03904, "close": 0.03913, "volume": 5371795.7, "close_time": 1767470399999, "quote_volume": 210264.889717, "trades": 1930, "taker_buy_base": 2610253.3, "taker_buy_quote": 102123.059926 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03912, "high": 0.03929, "low": 0.03912, "close": 0.03918, "volume": 2200926.6, "close_time": 1767484799999, "quote_volume": 86307.652088, "trades": 478, "taker_buy_base": 693579.7, "taker_buy_quote": 27190.409591 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0392, "high": 0.03942, "low": 0.03919, "close": 0.0394, "volume": 4470923.2, "close_time": 1767499199999, "quote_volume": 175799.020186, "trades": 2015, "taker_buy_base": 2849062.5, "taker_buy_quote": 112040.709806 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03941, "high": 0.03951, "low": 0.03933, "close": 0.03951, "volume": 4932449.8, "close_time": 1767513599999, "quote_volume": 194630.151715, "trades": 2351, "taker_buy_base": 2536654.0, "taker_buy_quote": 100106.674423 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0395, "high": 0.03961, "low": 0.03939, "close": 0.03961, "volume": 4294377.8, "close_time": 1767527999999, "quote_volume": 169706.695595, "trades": 2193, "taker_buy_base": 2605347.5, "taker_buy_quote": 102997.108452 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.03961, "high": 0.03975, "low": 0.03956, "close": 0.03974, "volume": 4830095.6, "close_time": 1767542399999, "quote_volume": 191593.675058, "trades": 2398, "taker_buy_base": 3098724.9, "taker_buy_quote": 122922.207625 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03974, "high": 0.04004, "low": 0.03973, "close": 0.04002, "volume": 7291795.8, "close_time": 1767556799999, "quote_volume": 290930.475715, "trades": 3605, "taker_buy_base": 4662976.5, "taker_buy_quote": 186033.244932 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.04001, "high": 0.04141, "low": 0.04001, "close": 0.04069, "volume": 11581208.3, "close_time": 1767571199999, "quote_volume": 472392.849638, "trades": 5137, "taker_buy_base": 5937512.2, "taker_buy_quote": 241999.963781 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.04067, "high": 0.04185, "low": 0.04067, "close": 0.04184, "volume": 7044397.5, "close_time": 1767585599999, "quote_volume": 292379.752878, "trades": 4654, "taker_buy_base": 3742999.9, "taker_buy_quote": 155212.402578 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.04182, "high": 0.04199, "low": 0.04089, "close": 0.04109, "volume": 7839225.4, "close_time": 1767599999999, "quote_volume": 325507.383429, "trades": 2864, "taker_buy_base": 2814557.1, "taker_buy_quote": 117163.818184 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.04113, "high": 0.04151, "low": 0.04046, "close": 0.04151, "volume": 6776134.6, "close_time": 1767614399999, "quote_volume": 277990.149455, "trades": 2317, "taker_buy_base": 3894088.8, "taker_buy_quote": 160104.01771 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.04149, "high": 0.04177, "low": 0.04042, "close": 0.04126, "volume": 14613746.6, "close_time": 1767628799999, "quote_volume": 601457.760914, "trades": 3321, "taker_buy_base": 6885414.3, "taker_buy_quote": 283435.201855 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.04127, "high": 0.04183, "low": 0.04098, "close": 0.04167, "volume": 4618364.5, "close_time": 1767643199999, "quote_volume": 191298.625205, "trades": 1870, "taker_buy_base": 2500911.2, "taker_buy_quote": 103764.563909 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.04167, "high": 0.04181, "low": 0.04146, "close": 0.04164, "volume": 3445502.6, "close_time": 1767657599999, "quote_volume": 143333.455791, "trades": 1652, "taker_buy_base": 1257990.8, "taker_buy_quote": 52352.071447 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.04165, "high": 0.0419, "low": 0.04137, "close": 0.04169, "volume": 3133837.2, "close_time": 1767671999999, "quote_volume": 130396.005049, "trades": 1483, "taker_buy_base": 1352691.0, "taker_buy_quote": 56351.806233 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.04169, "high": 0.04192, "low": 0.0413, "close": 0.04131, "volume": 4552588.0, "close_time": 1767686399999, "quote_volume": 189580.793414, "trades": 2051, "taker_buy_base": 1849817.4, "taker_buy_quote": 77171.391564 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0413, "high": 0.04173, "low": 0.04072, "close": 0.04173, "volume": 5336525.6, "close_time": 1767700799999, "quote_volume": 219732.162421, "trades": 1854, "taker_buy_base": 2815987.3, "taker_buy_quote": 116195.063232 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.04173, "high": 0.04185, "low": 0.04127, "close": 0.04147, "volume": 4649605.7, "close_time": 1767715199999, "quote_volume": 193288.555739, "trades": 1804, "taker_buy_base": 2056565.3, "taker_buy_quote": 85529.502666 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.04148, "high": 0.04162, "low": 0.04095, "close": 0.04119, "volume": 7735237.9, "close_time": 1767729599999, "quote_volume": 319200.938235, "trades": 1919, "taker_buy_base": 3453411.3, "taker_buy_quote": 142646.933573 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.04119, "high": 0.04185, "low": 0.04119, "close": 0.04185, "volume": 2685490.4, "close_time": 1767743999999, "quote_volume": 111729.752484, "trades": 1077, "taker_buy_base": 1444233.9, "taker_buy_quote": 60136.936427 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.04186, "high": 0.04188, "low": 0.04138, "close": 0.04158, "volume": 3059562.4, "close_time": 1767758399999, "quote_volume": 127387.579411, "trades": 1231, "taker_buy_base": 1024040.5, "taker_buy_quote": 42626.950312 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0416, "high": 0.04279, "low": 0.04156, "close": 0.04222, "volume": 8128299.0, "close_time": 1767772799999, "quote_volume": 343859.851442, "trades": 2273, "taker_buy_base": 4424623.7, "taker_buy_quote": 187054.028998 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.04219, "high": 0.04238, "low": 0.04167, "close": 0.04228, "volume": 5156112.9, "close_time": 1767787199999, "quote_volume": 216483.866505, "trades": 1605, "taker_buy_base": 2624356.5, "taker_buy_quote": 110295.541487 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.04228, "high": 0.04294, "low": 0.04211, "close": 0.04273, "volume": 10528043.1, "close_time": 1767801599999, "quote_volume": 447861.375493, "trades": 2452, "taker_buy_base": 5906999.6, "taker_buy_quote": 251609.755569 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.04274, "high": 0.04321, "low": 0.04238, "close": 0.04315, "volume": 8627515.4, "close_time": 1767815999999, "quote_volume": 369874.212699, "trades": 1890, "taker_buy_base": 5366963.2, "taker_buy_quote": 230308.03973 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.04312, "high": 0.04323, "low": 0.04283, "close": 0.04287, "volume": 4272253.0, "close_time": 1767830399999, "quote_volume": 183757.978159, "trades": 1071, "taker_buy_base": 1416418.0, "taker_buy_quote": 60955.42259 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.04288, "high": 0.04309, "low": 0.04245, "close": 0.04286, "volume": 6413686.9, "close_time": 1767844799999, "quote_volume": 274401.056857, "trades": 1896, "taker_buy_base": 2679152.8, "taker_buy_quote": 114816.168317 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.04282, "high": 0.04338, "low": 0.0425, "close": 0.04338, "volume": 6697996.8, "close_time": 1767859199999, "quote_volume": 287469.581124, "trades": 2043, "taker_buy_base": 3538781.4, "taker_buy_quote": 152062.139298 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.04338, "high": 0.04365, "low": 0.04295, "close": 0.04354, "volume": 6555036.9, "close_time": 1767873599999, "quote_volume": 283964.070356, "trades": 2167, "taker_buy_base": 4062598.5, "taker_buy_quote": 176121.388772 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.04353, "high": 0.0445, "low": 0.04333, "close": 0.04437, "volume": 16421833.8, "close_time": 1767887999999, "quote_volume": 722672.368522, "trades": 3995, "taker_buy_base": 9937809.3, "taker_buy_quote": 437369.8186 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.04437, "high": 0.04444, "low": 0.04377, "close": 0.04443, "volume": 6812068.9, "close_time": 1767902399999, "quote_volume": 300755.731809, "trades": 2275, "taker_buy_base": 3002442.4, "taker_buy_quote": 132660.756053 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.04443, "high": 0.04448, "low": 0.04394, "close": 0.04402, "volume": 2683203.9, "close_time": 1767916799999, "quote_volume": 118810.616214, "trades": 1571, "taker_buy_base": 931234.2, "taker_buy_quote": 41294.310086 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.044, "high": 0.04437, "low": 0.04348, "close": 0.04375, "volume": 4571307.8, "close_time": 1767931199999, "quote_volume": 200362.940153, "trades": 2032, "taker_buy_base": 1467080.3, "taker_buy_quote": 64388.749342 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.04374, "high": 0.0443, "low": 0.04343, "close": 0.044, "volume": 4217973.3, "close_time": 1767945599999, "quote_volume": 185116.013611, "trades": 1677, "taker_buy_base": 2021159.4, "taker_buy_quote": 88698.106242 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.04397, "high": 0.04403, "low": 0.04327, "close": 0.04358, "volume": 4309912.0, "close_time": 1767959999999, "quote_volume": 188322.581342, "trades": 4455, "taker_buy_base": 1931090.8, "taker_buy_quote": 84399.81332 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.04358, "high": 0.04463, "low": 0.04328, "close": 0.04459, "volume": 8157328.1, "close_time": 1767974399999, "quote_volume": 359419.991149, "trades": 1879, "taker_buy_base": 4114779.4, "taker_buy_quote": 181852.076372 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.04459, "high": 0.04489, "low": 0.04417, "close": 0.04463, "volume": 4468140.5, "close_time": 1767988799999, "quote_volume": 198687.256141, "trades": 1636, "taker_buy_base": 2141085.3, "taker_buy_quote": 95359.752274 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.04463, "high": 0.04474, "low": 0.04439, "close": 0.04467, "volume": 1953059.7, "close_time": 1768003199999, "quote_volume": 87127.719556, "trades": 1080, "taker_buy_base": 720578.0, "taker_buy_quote": 32151.45911 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0447, "high": 0.04472, "low": 0.0443, "close": 0.04441, "volume": 2287584.8, "close_time": 1768017599999, "quote_volume": 101715.045825, "trades": 968, "taker_buy_base": 655538.7, "taker_buy_quote": 29143.62249 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.04439, "high": 0.04452, "low": 0.04368, "close": 0.0438, "volume": 3224630.4, "close_time": 1768031999999, "quote_volume": 142097.45882, "trades": 915, "taker_buy_base": 1244807.0, "taker_buy_quote": 54891.548403 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.04374, "high": 0.0438, "low": 0.0428, "close": 0.04333, "volume": 3661950.2, "close_time": 1768046399999, "quote_volume": 158380.550571, "trades": 860, "taker_buy_base": 1010869.3, "taker_buy_quote": 43715.922734 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.04334, "high": 0.04334, "low": 0.04094, "close": 0.04143, "volume": 14944551.1, "close_time": 1768060799999, "quote_volume": 625215.108809, "trades": 3284, "taker_buy_base": 5172631.8, "taker_buy_quote": 215778.362643 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.04144, "high": 0.04176, "low": 0.0414, "close": 0.04149, "volume": 3551900.8, "close_time": 1768075199999, "quote_volume": 147643.232963, "trades": 1000, "taker_buy_base": 2288794.3, "taker_buy_quote": 95169.25481 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.04151, "high": 0.04152, "low": 0.04095, "close": 0.04115, "volume": 4220909.9, "close_time": 1768089599999, "quote_volume": 173826.781136, "trades": 1179, "taker_buy_base": 1401916.2, "taker_buy_quote": 57751.122696 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.04122, "high": 0.04123, "low": 0.03987, "close": 0.04003, "volume": 8273044.9, "close_time": 1768103999999, "quote_volume": 333733.962925, "trades": 1953, "taker_buy_base": 2192147.4, "taker_buy_quote": 88281.164788 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.04004, "high": 0.04015, "low": 0.03986, "close": 0.03998, "volume": 7845486.3, "close_time": 1768118399999, "quote_volume": 313569.80598, "trades": 2232, "taker_buy_base": 2797676.0, "taker_buy_quote": 111892.680391 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.03998, "high": 0.04011, "low": 0.03986, "close": 0.03998, "volume": 5937651.1, "close_time": 1768132799999, "quote_volume": 237343.619758, "trades": 1434, "taker_buy_base": 3126360.4, "taker_buy_quote": 125029.357933 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.03997, "high": 0.04004, "low": 0.03955, "close": 0.03963, "volume": 14400104.6, "close_time": 1768147199999, "quote_volume": 572934.11883, "trades": 8932, "taker_buy_base": 8465570.6, "taker_buy_quote": 336913.429362 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.03963, "high": 0.03971, "low": 0.0395, "close": 0.03961, "volume": 5050086.7, "close_time": 1768161599999, "quote_volume": 199994.540712, "trades": 4036, "taker_buy_base": 2670575.0, "taker_buy_quote": 105794.84977 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.03961, "high": 0.03991, "low": 0.03956, "close": 0.03987, "volume": 8265050.7, "close_time": 1768175999999, "quote_volume": 328376.69305, "trades": 4567, "taker_buy_base": 5917303.9, "taker_buy_quote": 235108.954106 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.03986, "high": 0.04089, "low": 0.0398, "close": 0.03997, "volume": 16469594.0, "close_time": 1768190399999, "quote_volume": 661403.379275, "trades": 4596, "taker_buy_base": 7257908.3, "taker_buy_quote": 291382.775958 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.03999, "high": 0.04004, "low": 0.03976, "close": 0.03999, "volume": 5355171.1, "close_time": 1768204799999, "quote_volume": 213886.867088, "trades": 1015, "taker_buy_base": 2787048.1, "taker_buy_quote": 111362.798378 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.03999, "high": 0.04133, "low": 0.03997, "close": 0.04127, "volume": 12750021.5, "close_time": 1768219199999, "quote_volume": 519556.558365, "trades": 3304, "taker_buy_base": 8685687.1, "taker_buy_quote": 354027.000915 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.04124, "high": 0.04155, "low": 0.03979, "close": 0.04009, "volume": 16590026.9, "close_time": 1768233599999, "quote_volume": 672987.219346, "trades": 2338, "taker_buy_base": 7318935.9, "taker_buy_quote": 297316.757771 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0401, "high": 0.04043, "low": 0.03997, "close": 0.04043, "volume": 4148240.8, "close_time": 1768247999999, "quote_volume": 166875.854559, "trades": 1263, "taker_buy_base": 2754368.0, "taker_buy_quote": 110902.235433 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.04044, "high": 0.04073, "low": 0.04018, "close": 0.04042, "volume": 2974566.9, "close_time": 1768262399999, "quote_volume": 120335.116449, "trades": 669, "taker_buy_base": 1768654.4, "taker_buy_quote": 71606.644656 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.04045, "high": 0.04101, "low": 0.0403, "close": 0.04082, "volume": 4545250.1, "close_time": 1768276799999, "quote_volume": 184776.052362, "trades": 1441, "taker_buy_base": 2935887.7, "taker_buy_quote": 119396.631493 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.04084, "high": 0.04095, "low": 0.0406, "close": 0.04081, "volume": 1037040.5, "close_time": 1768291199999, "quote_volume": 42292.748813, "trades": 261, "taker_buy_base": 432259.2, "taker_buy_quote": 17643.642085 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.04082, "high": 0.04087, "low": 0.0404, "close": 0.04045, "volume": 6749736.0, "close_time": 1768305599999, "quote_volume": 273781.696762, "trades": 1580, "taker_buy_base": 2594378.1, "taker_buy_quote": 105414.751011 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.04046, "high": 0.04046, "low": 0.03958, "close": 0.03986, "volume": 14624691.6, "close_time": 1768319999999, "quote_volume": 583802.458421, "trades": 2709, "taker_buy_base": 6575626.1, "taker_buy_quote": 262358.171176 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.03989, "high": 0.03992, "low": 0.03964, "close": 0.03984, "volume": 5952736.1, "close_time": 1768334399999, "quote_volume": 236760.520957, "trades": 1278, "taker_buy_base": 2429204.3, "taker_buy_quote": 96649.944988 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.03984, "high": 0.04051, "low": 0.03972, "close": 0.04011, "volume": 17527401.4, "close_time": 1768348799999, "quote_volume": 701586.502489, "trades": 2506, "taker_buy_base": 9831275.3, "taker_buy_quote": 393653.544915 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.04011, "high": 0.04037, "low": 0.0399, "close": 0.04021, "volume": 6029493.2, "close_time": 1768363199999, "quote_volume": 241618.788258, "trades": 1809, "taker_buy_base": 3456172.1, "taker_buy_quote": 138551.446458 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.04019, "high": 0.04055, "low": 0.03945, "close": 0.03997, "volume": 6767040.9, "close_time": 1768377599999, "quote_volume": 270816.363083, "trades": 972, "taker_buy_base": 3182646.2, "taker_buy_quote": 127531.131967 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.03995, "high": 0.04006, "low": 0.03987, "close": 0.03991, "volume": 3840441.9, "close_time": 1768391999999, "quote_volume": 153489.226759, "trades": 636, "taker_buy_base": 1950413.9, "taker_buy_quote": 77994.795036 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.03991, "high": 0.041, "low": 0.03983, "close": 0.04068, "volume": 16541913.8, "close_time": 1768406399999, "quote_volume": 669621.109967, "trades": 2728, "taker_buy_base": 8887790.5, "taker_buy_quote": 359844.804264 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.04068, "high": 0.04102, "low": 0.04012, "close": 0.0407, "volume": 5566189.9, "close_time": 1768420799999, "quote_volume": 226379.205445, "trades": 1261, "taker_buy_base": 2604271.7, "taker_buy_quote": 106047.990215 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0407, "high": 0.04079, "low": 0.04048, "close": 0.04073, "volume": 2297910.2, "close_time": 1768435199999, "quote_volume": 93492.371616, "trades": 549, "taker_buy_base": 662353.5, "taker_buy_quote": 26942.69825 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04075, "high": 0.04076, "low": 0.04017, "close": 0.04018, "volume": 6707329.1, "close_time": 1768449599999, "quote_volume": 271542.665622, "trades": 1670, "taker_buy_base": 2200449.0, "taker_buy_quote": 89101.469251 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.04018, "high": 0.04063, "low": 0.04, "close": 0.04039, "volume": 2675533.0, "close_time": 1768463999999, "quote_volume": 107893.945718, "trades": 731, "taker_buy_base": 1275916.3, "taker_buy_quote": 51524.763655 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.04041, "high": 0.04055, "low": 0.0401, "close": 0.04042, "volume": 1846369.3, "close_time": 1768478399999, "quote_volume": 74457.505563, "trades": 668, "taker_buy_base": 616035.8, "taker_buy_quote": 24863.833852 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.04044, "high": 0.04134, "low": 0.04029, "close": 0.04083, "volume": 22148439.6, "close_time": 1768492799999, "quote_volume": 903039.484606, "trades": 5245, "taker_buy_base": 10902518.5, "taker_buy_quote": 444595.085872 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.04086, "high": 0.04128, "low": 0.04067, "close": 0.04112, "volume": 2925207.1, "close_time": 1768507199999, "quote_volume": 119979.514155, "trades": 981, "taker_buy_base": 1625768.5, "taker_buy_quote": 66714.195116 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0411, "high": 0.04207, "low": 0.04098, "close": 0.042, "volume": 4105884.8, "close_time": 1768521599999, "quote_volume": 170323.145856, "trades": 1184, "taker_buy_base": 2668061.7, "taker_buy_quote": 110853.990879 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.04198, "high": 0.04199, "low": 0.04111, "close": 0.04162, "volume": 3911346.3, "close_time": 1768535999999, "quote_volume": 162197.547179, "trades": 1087, "taker_buy_base": 1698949.6, "taker_buy_quote": 70448.459004 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0416, "high": 0.04186, "low": 0.04102, "close": 0.04114, "volume": 3386653.3, "close_time": 1768550399999, "quote_volume": 140559.039636, "trades": 919, "taker_buy_base": 1474123.2, "taker_buy_quote": 61300.057809 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.04111, "high": 0.04136, "low": 0.04093, "close": 0.04105, "volume": 2422337.1, "close_time": 1768564799999, "quote_volume": 99577.17501, "trades": 713, "taker_buy_base": 1118954.7, "taker_buy_quote": 46010.713972 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.04105, "high": 0.04122, "low": 0.0406, "close": 0.04079, "volume": 3002733.4, "close_time": 1768579199999, "quote_volume": 122726.33543, "trades": 654, "taker_buy_base": 1782643.5, "taker_buy_quote": 72881.96611 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.04079, "high": 0.04098, "low": 0.04069, "close": 0.0409, "volume": 2200703.2, "close_time": 1768593599999, "quote_volume": 89764.61144, "trades": 588, "taker_buy_base": 1348799.8, "taker_buy_quote": 55038.7376 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.04089, "high": 0.04114, "low": 0.0407, "close": 0.04109, "volume": 681595.7, "close_time": 1768607999999, "quote_volume": 27961.679725, "trades": 264, "taker_buy_base": 441617.5, "taker_buy_quote": 18130.473407 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.04107, "high": 0.04113, "low": 0.04075, "close": 0.04093, "volume": 935318.6, "close_time": 1768622399999, "quote_volume": 38311.702656, "trades": 333, "taker_buy_base": 355038.4, "taker_buy_quote": 14559.740863 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.04092, "high": 0.04098, "low": 0.0407, "close": 0.0407, "volume": 529888.5, "close_time": 1768636799999, "quote_volume": 21654.559511, "trades": 365, "taker_buy_base": 153340.1, "taker_buy_quote": 6271.084095 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0407, "high": 0.04072, "low": 0.04004, "close": 0.04012, "volume": 2698499.7, "close_time": 1768651199999, "quote_volume": 108860.625695, "trades": 663, "taker_buy_base": 547225.8, "taker_buy_quote": 22034.592259 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.04012, "high": 0.04032, "low": 0.03994, "close": 0.04031, "volume": 3759174.9, "close_time": 1768665599999, "quote_volume": 150596.464169, "trades": 821, "taker_buy_base": 2321127.1, "taker_buy_quote": 93032.547403 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.04034, "high": 0.04062, "low": 0.0401, "close": 0.04042, "volume": 4295814.8, "close_time": 1768679999999, "quote_volume": 173592.52311, "trades": 825, "taker_buy_base": 1465000.5, "taker_buy_quote": 59234.863285 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.04043, "high": 0.04068, "low": 0.04037, "close": 0.04066, "volume": 669450.1, "close_time": 1768694399999, "quote_volume": 27147.376838, "trades": 341, "taker_buy_base": 417979.3, "taker_buy_quote": 16962.452184 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.04065, "high": 0.04077, "low": 0.04012, "close": 0.04043, "volume": 1900323.3, "close_time": 1768708799999, "quote_volume": 76816.300609, "trades": 533, "taker_buy_base": 723318.4, "taker_buy_quote": 29297.253707 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.04045, "high": 0.04067, "low": 0.04028, "close": 0.04063, "volume": 1626566.0, "close_time": 1768723199999, "quote_volume": 65826.349643, "trades": 387, "taker_buy_base": 692151.4, "taker_buy_quote": 28027.664711 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.04056, "high": 0.0407, "low": 0.04035, "close": 0.04054, "volume": 1112464.0, "close_time": 1768737599999, "quote_volume": 45105.227618, "trades": 341, "taker_buy_base": 493629.7, "taker_buy_quote": 20010.373531 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.04057, "high": 0.04059, "low": 0.04014, "close": 0.0402, "volume": 3070021.9, "close_time": 1768751999999, "quote_volume": 123689.786177, "trades": 472, "taker_buy_base": 1640315.2, "taker_buy_quote": 66062.379306 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.04022, "high": 0.04036, "low": 0.04005, "close": 0.04006, "volume": 708079.1, "close_time": 1768766399999, "quote_volume": 28458.925656, "trades": 163, "taker_buy_base": 171534.4, "taker_buy_quote": 6900.767602 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.04008, "high": 0.0402, "low": 0.03989, "close": 0.03994, "volume": 1450233.8, "close_time": 1768780799999, "quote_volume": 58031.204836, "trades": 701, "taker_buy_base": 561583.7, "taker_buy_quote": 22476.900912 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03994, "high": 0.04098, "low": 0.03856, "close": 0.04033, "volume": 21833996.4, "close_time": 1768795199999, "quote_volume": 868641.537941, "trades": 4843, "taker_buy_base": 10511901.9, "taker_buy_quote": 418910.579323 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.04036, "high": 0.04155, "low": 0.04012, "close": 0.04141, "volume": 12079612.5, "close_time": 1768809599999, "quote_volume": 494817.542671, "trades": 1850, "taker_buy_base": 6830835.2, "taker_buy_quote": 279498.565406 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.04141, "high": 0.0424, "low": 0.0411, "close": 0.04192, "volume": 11707859.7, "close_time": 1768823999999, "quote_volume": 490360.834396, "trades": 2872, "taker_buy_base": 6187120.0, "taker_buy_quote": 259272.226502 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.04192, "high": 0.04234, "low": 0.04141, "close": 0.04178, "volume": 6358894.2, "close_time": 1768838399999, "quote_volume": 266287.872201, "trades": 1468, "taker_buy_base": 3090000.2, "taker_buy_quote": 129548.712916 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.04177, "high": 0.04209, "low": 0.04158, "close": 0.04172, "volume": 3551879.6, "close_time": 1768852799999, "quote_volume": 148850.599669, "trades": 1910, "taker_buy_base": 1375747.4, "taker_buy_quote": 57669.831582 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.04173, "high": 0.04192, "low": 0.04141, "close": 0.04156, "volume": 2080529.8, "close_time": 1768867199999, "quote_volume": 86646.200794, "trades": 722, "taker_buy_base": 787331.6, "taker_buy_quote": 32826.302297 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.04159, "high": 0.04159, "low": 0.04121, "close": 0.04137, "volume": 1675127.0, "close_time": 1768881599999, "quote_volume": 69350.161364, "trades": 568, "taker_buy_base": 622931.8, "taker_buy_quote": 25808.60253 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.04137, "high": 0.04161, "low": 0.04091, "close": 0.04103, "volume": 4295007.3, "close_time": 1768895999999, "quote_volume": 177161.797323, "trades": 1759, "taker_buy_base": 1590489.6, "taker_buy_quote": 65646.536775 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.04104, "high": 0.04117, "low": 0.04069, "close": 0.04107, "volume": 5956129.0, "close_time": 1768910399999, "quote_volume": 243883.468012, "trades": 1972, "taker_buy_base": 3416490.8, "taker_buy_quote": 139894.075055 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.04107, "high": 0.04181, "low": 0.04096, "close": 0.04178, "volume": 6581969.7, "close_time": 1768924799999, "quote_volume": 272081.775733, "trades": 2714, "taker_buy_base": 3554812.4, "taker_buy_quote": 147183.160789 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.04178, "high": 0.04207, "low": 0.04161, "close": 0.04206, "volume": 4655216.7, "close_time": 1768939199999, "quote_volume": 194975.256012, "trades": 1657, "taker_buy_base": 2243923.6, "taker_buy_quote": 94023.585247 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.04205, "high": 0.04232, "low": 0.04185, "close": 0.0421, "volume": 3526206.6, "close_time": 1768953599999, "quote_volume": 148468.628329, "trades": 1552, "taker_buy_base": 1563110.9, "taker_buy_quote": 65831.954689 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0421, "high": 0.04351, "low": 0.04207, "close": 0.0434, "volume": 7341098.0, "close_time": 1768967999999, "quote_volume": 315113.121861, "trades": 2811, "taker_buy_base": 4673307.8, "taker_buy_quote": 200583.752687 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0434, "high": 0.04384, "low": 0.04332, "close": 0.04356, "volume": 5904876.6, "close_time": 1768982399999, "quote_volume": 257397.458604, "trades": 2437, "taker_buy_base": 3144450.9, "taker_buy_quote": 137085.692525 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.04351, "high": 0.04401, "low": 0.04339, "close": 0.04399, "volume": 4876001.6, "close_time": 1768996799999, "quote_volume": 213224.133639, "trades": 1841, "taker_buy_base": 2736411.6, "taker_buy_quote": 119718.3698 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.04396, "high": 0.04548, "low": 0.04373, "close": 0.04541, "volume": 16638091.6, "close_time": 1769011199999, "quote_volume": 741330.034739, "trades": 5224, "taker_buy_base": 11126677.2, "taker_buy_quote": 496633.272268 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.04538, "high": 0.04583, "low": 0.04455, "close": 0.04553, "volume": 17532161.4, "close_time": 1769025599999, "quote_volume": 793774.173969, "trades": 4057, "taker_buy_base": 11211562.7, "taker_buy_quote": 508367.200654 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.04555, "high": 0.04555, "low": 0.04479, "close": 0.04497, "volume": 9185781.5, "close_time": 1769039999999, "quote_volume": 413885.747543, "trades": 2933, "taker_buy_base": 3857051.3, "taker_buy_quote": 173783.408862 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.04497, "high": 0.04614, "low": 0.04497, "close": 0.0456, "volume": 10345669.2, "close_time": 1769054399999, "quote_volume": 473900.699561, "trades": 3604, "taker_buy_base": 6648869.8, "taker_buy_quote": 304609.846128 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.04558, "high": 0.0456, "low": 0.0425, "close": 0.04279, "volume": 17666811.3, "close_time": 1769068799999, "quote_volume": 777853.999558, "trades": 4870, "taker_buy_base": 7389735.4, "taker_buy_quote": 325693.456121 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.04282, "high": 0.0433, "low": 0.04262, "close": 0.04262, "volume": 5848971.3, "close_time": 1769083199999, "quote_volume": 251792.465411, "trades": 3393, "taker_buy_base": 2416424.7, "taker_buy_quote": 104123.095145 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.04261, "high": 0.04413, "low": 0.04244, "close": 0.04375, "volume": 13843447.9, "close_time": 1769097599999, "quote_volume": 599891.928784, "trades": 4904, "taker_buy_base": 6712708.1, "taker_buy_quote": 290795.914156 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.04376, "high": 0.04427, "low": 0.04344, "close": 0.04409, "volume": 5266772.0, "close_time": 1769111999999, "quote_volume": 230776.651401, "trades": 3590, "taker_buy_base": 2818010.5, "taker_buy_quote": 123590.904929 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.04411, "high": 0.04472, "low": 0.04404, "close": 0.0447, "volume": 3383226.5, "close_time": 1769126399999, "quote_volume": 150588.166955, "trades": 1935, "taker_buy_base": 1852402.5, "taker_buy_quote": 82441.786462 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.04469, "high": 0.04486, "low": 0.04438, "close": 0.04466, "volume": 3404136.2, "close_time": 1769140799999, "quote_volume": 152055.857702, "trades": 1772, "taker_buy_base": 1331649.7, "taker_buy_quote": 59554.911298 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.04466, "high": 0.04481, "low": 0.0439, "close": 0.04454, "volume": 3945964.4, "close_time": 1769155199999, "quote_volume": 175237.867493, "trades": 2907, "taker_buy_base": 1493477.1, "taker_buy_quote": 66412.163399 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0446, "high": 0.04478, "low": 0.04419, "close": 0.04426, "volume": 5514786.2, "close_time": 1769169599999, "quote_volume": 245349.796146, "trades": 2917, "taker_buy_base": 2282339.3, "taker_buy_quote": 101627.276169 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.04426, "high": 0.04532, "low": 0.04417, "close": 0.04504, "volume": 6861320.0, "close_time": 1769183999999, "quote_volume": 307336.923613, "trades": 3585, "taker_buy_base": 4255202.0, "taker_buy_quote": 190653.039757 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0451, "high": 0.0456, "low": 0.04437, "close": 0.04465, "volume": 8075676.8, "close_time": 1769198399999, "quote_volume": 364622.194221, "trades": 6484, "taker_buy_base": 3739200.7, "taker_buy_quote": 169347.239265 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.04465, "high": 0.04483, "low": 0.04445, "close": 0.04481, "volume": 3045322.5, "close_time": 1769212799999, "quote_volume": 136042.799733, "trades": 1849, "taker_buy_base": 1302208.6, "taker_buy_quote": 58136.891936 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0448, "high": 0.04497, "low": 0.04451, "close": 0.04491, "volume": 2286798.7, "close_time": 1769227199999, "quote_volume": 102459.115086, "trades": 1633, "taker_buy_base": 893438.7, "taker_buy_quote": 40046.812709 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.04492, "high": 0.04541, "low": 0.04475, "close": 0.04521, "volume": 2833263.2, "close_time": 1769241599999, "quote_volume": 127895.630039, "trades": 2790, "taker_buy_base": 1606673.8, "taker_buy_quote": 72494.574997 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.04519, "high": 0.04577, "low": 0.04519, "close": 0.04546, "volume": 6134316.7, "close_time": 1769255999999, "quote_volume": 279784.110772, "trades": 3438, "taker_buy_base": 3386831.2, "taker_buy_quote": 154519.262607 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.04547, "high": 0.04569, "low": 0.04525, "close": 0.04529, "volume": 3076422.1, "close_time": 1769270399999, "quote_volume": 139869.484341, "trades": 2482, "taker_buy_base": 1099360.0, "taker_buy_quote": 50004.111982 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.04528, "high": 0.04565, "low": 0.0451, "close": 0.04545, "volume": 4392399.9, "close_time": 1769284799999, "quote_volume": 199369.712681, "trades": 3771, "taker_buy_base": 1972957.0, "taker_buy_quote": 89611.723915 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.04544, "high": 0.04591, "low": 0.04541, "close": 0.0456, "volume": 3662138.7, "close_time": 1769299199999, "quote_volume": 167261.555672, "trades": 1812, "taker_buy_base": 2288152.5, "taker_buy_quote": 104510.932316 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.04559, "high": 0.04609, "low": 0.04548, "close": 0.04554, "volume": 4619092.0, "close_time": 1769313599999, "quote_volume": 211716.862277, "trades": 1960, "taker_buy_base": 1857007.5, "taker_buy_quote": 85178.868421 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.04554, "high": 0.04575, "low": 0.04521, "close": 0.04535, "volume": 3541771.8, "close_time": 1769327999999, "quote_volume": 160974.967052, "trades": 2245, "taker_buy_base": 1629990.0, "taker_buy_quote": 74127.37266 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.04536, "high": 0.04565, "low": 0.04505, "close": 0.04524, "volume": 3182966.8, "close_time": 1769342399999, "quote_volume": 144260.315268, "trades": 1584, "taker_buy_base": 1350714.2, "taker_buy_quote": 61259.879304 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.04524, "high": 0.04573, "low": 0.04477, "close": 0.04479, "volume": 6666425.6, "close_time": 1769356799999, "quote_volume": 301597.864584, "trades": 3031, "taker_buy_base": 3126543.0, "taker_buy_quote": 141647.75895 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.04482, "high": 0.04497, "low": 0.04375, "close": 0.04394, "volume": 8356465.0, "close_time": 1769371199999, "quote_volume": 370883.727693, "trades": 2237, "taker_buy_base": 3499896.8, "taker_buy_quote": 155456.027197 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.04395, "high": 0.04417, "low": 0.04351, "close": 0.04397, "volume": 4189979.6, "close_time": 1769385599999, "quote_volume": 184007.699921, "trades": 1480, "taker_buy_base": 1775319.1, "taker_buy_quote": 78052.678799 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04403, "high": 0.04447, "low": 0.04389, "close": 0.04444, "volume": 3535468.2, "close_time": 1769399999999, "quote_volume": 156490.750453, "trades": 1367, "taker_buy_base": 1547084.3, "taker_buy_quote": 68475.298864 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.04444, "high": 0.04602, "low": 0.04444, "close": 0.04581, "volume": 10344007.9, "close_time": 1769414399999, "quote_volume": 469415.990018, "trades": 4632, "taker_buy_base": 6133862.6, "taker_buy_quote": 278126.789551 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.04584, "high": 0.04688, "low": 0.04567, "close": 0.04679, "volume": 11509399.5, "close_time": 1769428799999, "quote_volume": 533763.00745, "trades": 4141, "taker_buy_base": 6181793.6, "taker_buy_quote": 286525.75786 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.04679, "high": 0.04705, "low": 0.04618, "close": 0.04637, "volume": 12519122.5, "close_time": 1769443199999, "quote_volume": 582819.215411, "trades": 3923, "taker_buy_base": 5593320.5, "taker_buy_quote": 260554.063927 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.04636, "high": 0.04718, "low": 0.04623, "close": 0.04675, "volume": 7038552.7, "close_time": 1769457599999, "quote_volume": 329254.696296, "trades": 2146, "taker_buy_base": 4443270.1, "taker_buy_quote": 207826.427518 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.04675, "high": 0.04703, "low": 0.04665, "close": 0.04699, "volume": 2316767.8, "close_time": 1769471999999, "quote_volume": 108488.183785, "trades": 1330, "taker_buy_base": 1072147.7, "taker_buy_quote": 50224.532003 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.04699, "high": 0.04699, "low": 0.04608, "close": 0.04615, "volume": 4900968.6, "close_time": 1769486399999, "quote_volume": 228304.576358, "trades": 2233, "taker_buy_base": 1793345.0, "taker_buy_quote": 83639.270416 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.04613, "high": 0.04643, "low": 0.04575, "close": 0.04598, "volume": 5841080.8, "close_time": 1769500799999, "quote_volume": 268978.732294, "trades": 2999, "taker_buy_base": 2451959.7, "taker_buy_quote": 112950.308158 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.04595, "high": 0.046, "low": 0.04525, "close": 0.04544, "volume": 3753299.5, "close_time": 1769515199999, "quote_volume": 171174.286256, "trades": 1207, "taker_buy_base": 1272960.0, "taker_buy_quote": 58005.57422 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.04541, "high": 0.04542, "low": 0.04446, "close": 0.04477, "volume": 4926639.5, "close_time": 1769529599999, "quote_volume": 221188.957716, "trades": 1642, "taker_buy_base": 1825008.8, "taker_buy_quote": 81881.704101 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.04478, "high": 0.04505, "low": 0.03959, "close": 0.03979, "volume": 43327336.7, "close_time": 1769543999999, "quote_volume": 1806014.686155, "trades": 9379, "taker_buy_base": 20443652.7, "taker_buy_quote": 853607.445843 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.03985, "high": 0.04072, "low": 0.03955, "close": 0.04039, "volume": 36098481.5, "close_time": 1769558399999, "quote_volume": 1442478.135814, "trades": 6467, "taker_buy_base": 18378809.1, "taker_buy_quote": 734751.202751 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0404, "high": 0.04199, "low": 0.04008, "close": 0.04118, "volume": 17096445.6, "close_time": 1769572799999, "quote_volume": 702123.258293, "trades": 3289, "taker_buy_base": 8032718.9, "taker_buy_quote": 330109.399287 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.04123, "high": 0.04266, "low": 0.04107, "close": 0.04266, "volume": 7268427.7, "close_time": 1769587199999, "quote_volume": 304507.885818, "trades": 2586, "taker_buy_base": 4622804.1, "taker_buy_quote": 193866.962086 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.04267, "high": 0.04277, "low": 0.04115, "close": 0.04211, "volume": 13684307.5, "close_time": 1769601599999, "quote_volume": 573963.297644, "trades": 12584, "taker_buy_base": 7126968.3, "taker_buy_quote": 299147.305765 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.04206, "high": 0.04379, "low": 0.04189, "close": 0.04296, "volume": 15789870.9, "close_time": 1769615999999, "quote_volume": 679577.604594, "trades": 3723, "taker_buy_base": 7977985.2, "taker_buy_quote": 343344.46719 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.04294, "high": 0.0455, "low": 0.04282, "close": 0.04505, "volume": 15928322.3, "close_time": 1769630399999, "quote_volume": 710770.854192, "trades": 4911, "taker_buy_base": 9057213.5, "taker_buy_quote": 403375.426905 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.04498, "high": 0.04525, "low": 0.04455, "close": 0.04478, "volume": 8154222.4, "close_time": 1769644799999, "quote_volume": 365812.317161, "trades": 2351, "taker_buy_base": 3903998.7, "taker_buy_quote": 175322.611248 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.04476, "high": 0.04493, "low": 0.04359, "close": 0.04397, "volume": 9415948.8, "close_time": 1769659199999, "quote_volume": 416765.049505, "trades": 3347, "taker_buy_base": 3758791.5, "taker_buy_quote": 166413.713961 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.04388, "high": 0.04409, "low": 0.04317, "close": 0.04389, "volume": 5277409.3, "close_time": 1769673599999, "quote_volume": 229793.676165, "trades": 2089, "taker_buy_base": 2285464.4, "taker_buy_quote": 99592.218293 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.04389, "high": 0.04427, "low": 0.04298, "close": 0.04396, "volume": 13537499.4, "close_time": 1769687999999, "quote_volume": 590441.731959, "trades": 3837, "taker_buy_base": 6401016.9, "taker_buy_quote": 279350.081291 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.04396, "high": 0.04498, "low": 0.04376, "close": 0.04419, "volume": 16681280.0, "close_time": 1769702399999, "quote_volume": 741404.653223, "trades": 3649, "taker_buy_base": 8402241.0, "taker_buy_quote": 373724.641798 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0442, "high": 0.04466, "low": 0.04383, "close": 0.04455, "volume": 8984463.2, "close_time": 1769716799999, "quote_volume": 396958.204744, "trades": 2052, "taker_buy_base": 4438690.5, "taker_buy_quote": 196190.020707 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.04455, "high": 0.04455, "low": 0.04389, "close": 0.04411, "volume": 3936833.3, "close_time": 1769731199999, "quote_volume": 173690.301552, "trades": 1138, "taker_buy_base": 1723835.4, "taker_buy_quote": 75987.265353 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.04414, "high": 0.04439, "low": 0.04265, "close": 0.0431, "volume": 7213622.4, "close_time": 1769745599999, "quote_volume": 313162.584024, "trades": 1703, "taker_buy_base": 3305755.0, "taker_buy_quote": 143554.739682 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.04313, "high": 0.04351, "low": 0.04274, "close": 0.04308, "volume": 4259874.1, "close_time": 1769759999999, "quote_volume": 183648.636018, "trades": 1322, "taker_buy_base": 2316035.8, "taker_buy_quote": 99929.384151 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.04304, "high": 0.04315, "low": 0.04258, "close": 0.04299, "volume": 1852741.5, "close_time": 1769774399999, "quote_volume": 79379.952488, "trades": 626, "taker_buy_base": 899594.6, "taker_buy_quote": 38564.14792 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.043, "high": 0.04306, "low": 0.04173, "close": 0.04173, "volume": 6605819.9, "close_time": 1769788799999, "quote_volume": 279759.867509, "trades": 1512, "taker_buy_base": 2133860.6, "taker_buy_quote": 90498.473394 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.04172, "high": 0.04242, "low": 0.04106, "close": 0.04225, "volume": 5463056.2, "close_time": 1769803199999, "quote_volume": 227998.044553, "trades": 1715, "taker_buy_base": 3189718.2, "taker_buy_quote": 133480.599703 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.04221, "high": 0.04231, "low": 0.04172, "close": 0.04196, "volume": 4019759.4, "close_time": 1769817599999, "quote_volume": 168762.11122, "trades": 1136, "taker_buy_base": 1893035.1, "taker_buy_quote": 79559.124647 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.04199, "high": 0.04199, "low": 0.04133, "close": 0.0417, "volume": 1990451.4, "close_time": 1769831999999, "quote_volume": 82882.826822, "trades": 731, "taker_buy_base": 821245.8, "taker_buy_quote": 34247.294096 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.04167, "high": 0.04178, "low": 0.04092, "close": 0.04092, "volume": 2685242.8, "close_time": 1769846399999, "quote_volume": 110731.700041, "trades": 674, "taker_buy_base": 1000849.6, "taker_buy_quote": 41275.237796 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.04096, "high": 0.04098, "low": 0.04002, "close": 0.04005, "volume": 5180694.9, "close_time": 1769860799999, "quote_volume": 209101.886212, "trades": 1496, "taker_buy_base": 1744425.5, "taker_buy_quote": 70277.707588 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.04005, "high": 0.04064, "low": 0.0398, "close": 0.04012, "volume": 14726087.5, "close_time": 1769875199999, "quote_volume": 589726.527107, "trades": 2834, "taker_buy_base": 7424954.9, "taker_buy_quote": 297659.449139 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.04012, "high": 0.04104, "low": 0.03969, "close": 0.04077, "volume": 24320784.5, "close_time": 1769889599999, "quote_volume": 976553.137792, "trades": 4715, "taker_buy_base": 11816327.7, "taker_buy_quote": 475053.841412 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.04077, "high": 0.04162, "low": 0.04015, "close": 0.04162, "volume": 5365658.1, "close_time": 1769903999999, "quote_volume": 219319.281425, "trades": 1475, "taker_buy_base": 3328248.5, "taker_buy_quote": 136304.591406 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04163, "high": 0.04206, "low": 0.04134, "close": 0.04184, "volume": 5488472.7, "close_time": 1769918399999, "quote_volume": 228830.446936, "trades": 1940, "taker_buy_base": 2783392.7, "taker_buy_quote": 116137.947298 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.04183, "high": 0.04257, "low": 0.04161, "close": 0.04171, "volume": 5898714.0, "close_time": 1769932799999, "quote_volume": 247885.394819, "trades": 2083, "taker_buy_base": 2603656.3, "taker_buy_quote": 109681.362108 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.04169, "high": 0.0426, "low": 0.04168, "close": 0.04249, "volume": 5892703.2, "close_time": 1769947199999, "quote_volume": 248941.555108, "trades": 1858, "taker_buy_base": 3267629.7, "taker_buy_quote": 138117.586406 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0425, "high": 0.0425, "low": 0.04071, "close": 0.04117, "volume": 12840565.7, "close_time": 1769961599999, "quote_volume": 532314.422688, "trades": 3282, "taker_buy_base": 5379361.5, "taker_buy_quote": 222507.604733 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.04116, "high": 0.04212, "low": 0.04107, "close": 0.04165, "volume": 5563634.9, "close_time": 1769975999999, "quote_volume": 231636.723386, "trades": 1649, "taker_buy_base": 2949576.0, "taker_buy_quote": 122794.313748 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.04163, "high": 0.04201, "low": 0.04092, "close": 0.04166, "volume": 11800715.9, "close_time": 1769990399999, "quote_volume": 491102.343409, "trades": 2247, "taker_buy_base": 5833263.8, "taker_buy_quote": 243097.985025 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.04167, "high": 0.04192, "low": 0.04026, "close": 0.04104, "volume": 13562449.5, "close_time": 1770004799999, "quote_volume": 556633.96884, "trades": 3012, "taker_buy_base": 5091283.9, "taker_buy_quote": 208980.791963 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0411, "high": 0.04162, "low": 0.04016, "close": 0.04082, "volume": 10087288.1, "close_time": 1770019199999, "quote_volume": 411971.726274, "trades": 3941, "taker_buy_base": 5179600.4, "taker_buy_quote": 211792.556198 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.04082, "high": 0.04172, "low": 0.04063, "close": 0.04155, "volume": 7808829.7, "close_time": 1770033599999, "quote_volume": 320405.932435, "trades": 2663, "taker_buy_base": 4397715.0, "taker_buy_quote": 180726.420765 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.04157, "high": 0.04234, "low": 0.04137, "close": 0.04233, "volume": 4045746.4, "close_time": 1770047999999, "quote_volume": 169108.515147, "trades": 1881, "taker_buy_base": 2243801.5, "taker_buy_quote": 93949.95393 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.04233, "high": 0.04269, "low": 0.04192, "close": 0.04201, "volume": 4505670.8, "close_time": 1770062399999, "quote_volume": 190641.072284, "trades": 2055, "taker_buy_base": 1967339.2, "taker_buy_quote": 83299.138615 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.04194, "high": 0.04246, "low": 0.04185, "close": 0.0423, "volume": 3086278.5, "close_time": 1770076799999, "quote_volume": 130227.018028, "trades": 1464, "taker_buy_base": 1419473.5, "taker_buy_quote": 59913.942034 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0423, "high": 0.04275, "low": 0.04186, "close": 0.04243, "volume": 5988439.6, "close_time": 1770091199999, "quote_volume": 253832.074835, "trades": 2006, "taker_buy_base": 2845224.0, "taker_buy_quote": 120642.70992 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.04244, "high": 0.04269, "low": 0.04207, "close": 0.04251, "volume": 5445469.0, "close_time": 1770105599999, "quote_volume": 231285.669872, "trades": 1630, "taker_buy_base": 1979150.3, "taker_buy_quote": 84098.291932 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0425, "high": 0.04255, "low": 0.04183, "close": 0.042, "volume": 3231723.5, "close_time": 1770119999999, "quote_volume": 136012.89569, "trades": 1036, "taker_buy_base": 1774483.7, "taker_buy_quote": 74686.696623 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.04202, "high": 0.0422, "low": 0.04113, "close": 0.04159, "volume": 5825288.6, "close_time": 1770134399999, "quote_volume": 242582.468693, "trades": 1486, "taker_buy_base": 2144745.4, "taker_buy_quote": 89288.801092 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.04159, "high": 0.04159, "low": 0.03973, "close": 0.04086, "volume": 16069015.2, "close_time": 1770148799999, "quote_volume": 646162.960998, "trades": 4881, "taker_buy_base": 7302172.5, "taker_buy_quote": 293295.949065 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.04083, "high": 0.04168, "low": 0.04052, "close": 0.04103, "volume": 6779743.8, "close_time": 1770163199999, "quote_volume": 279053.040692, "trades": 2511, "taker_buy_base": 3138344.8, "taker_buy_quote": 129188.429894 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.04101, "high": 0.04141, "low": 0.04073, "close": 0.04083, "volume": 6276916.0, "close_time": 1770177599999, "quote_volume": 258204.564335, "trades": 2033, "taker_buy_base": 3026265.7, "taker_buy_quote": 124632.498139 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.04081, "high": 0.04129, "low": 0.04077, "close": 0.04122, "volume": 1583362.5, "close_time": 1770191999999, "quote_volume": 65024.61658, "trades": 1236, "taker_buy_base": 967076.4, "taker_buy_quote": 39744.594924 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.04121, "high": 0.04131, "low": 0.04084, "close": 0.04103, "volume": 2080165.0, "close_time": 1770206399999, "quote_volume": 85470.806537, "trades": 1456, "taker_buy_base": 893089.6, "taker_buy_quote": 36732.225712 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.04105, "high": 0.04111, "low": 0.03992, "close": 0.04029, "volume": 7873459.8, "close_time": 1770220799999, "quote_volume": 318250.59685, "trades": 2791, "taker_buy_base": 3756120.8, "taker_buy_quote": 151908.911739 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.04031, "high": 0.04111, "low": 0.03983, "close": 0.0411, "volume": 16907062.5, "close_time": 1770235199999, "quote_volume": 678524.464974, "trades": 3304, "taker_buy_base": 9110757.9, "taker_buy_quote": 366087.429304 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.04108, "high": 0.04115, "low": 0.04023, "close": 0.04087, "volume": 4630708.4, "close_time": 1770249599999, "quote_volume": 188522.663749, "trades": 1758, "taker_buy_base": 2024111.8, "taker_buy_quote": 82533.391045 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.04087, "high": 0.04098, "low": 0.04009, "close": 0.04013, "volume": 6879295.1, "close_time": 1770263999999, "quote_volume": 278653.772862, "trades": 2691, "taker_buy_base": 2413601.1, "taker_buy_quote": 97953.216574 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.04011, "high": 0.04031, "low": 0.03989, "close": 0.04001, "volume": 10472393.5, "close_time": 1770278399999, "quote_volume": 419164.446641, "trades": 3324, "taker_buy_base": 4922119.1, "taker_buy_quote": 197163.170652 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.04002, "high": 0.04033, "low": 0.03983, "close": 0.04017, "volume": 7541809.7, "close_time": 1770292799999, "quote_volume": 301986.694001, "trades": 2233, "taker_buy_base": 4150179.7, "taker_buy_quote": 166316.357058 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.04017, "high": 0.04044, "low": 0.03932, "close": 0.03994, "volume": 19282081.6, "close_time": 1770307199999, "quote_volume": 770177.413353, "trades": 3661, "taker_buy_base": 8811709.3, "taker_buy_quote": 352166.244511 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.03994, "high": 0.04052, "low": 0.03968, "close": 0.03975, "volume": 25262740.8, "close_time": 1770321599999, "quote_volume": 1008936.148539, "trades": 4874, "taker_buy_base": 12015853.9, "taker_buy_quote": 480321.187227 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03975, "high": 0.04021, "low": 0.03906, "close": 0.0393, "volume": 50391330.5, "close_time": 1770335999999, "quote_volume": 1996276.377407, "trades": 8501, "taker_buy_base": 24741935.0, "taker_buy_quote": 980810.409385 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0393, "high": 0.04118, "low": 0.03863, "close": 0.03905, "volume": 71691412.1, "close_time": 1770350399999, "quote_volume": 2810596.163228, "trades": 15257, "taker_buy_base": 37300557.4, "taker_buy_quote": 1462966.691281 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.03906, "high": 0.03965, "low": 0.03897, "close": 0.0394, "volume": 24558945.9, "close_time": 1770364799999, "quote_volume": 966332.397617, "trades": 6078, "taker_buy_base": 14432153.6, "taker_buy_quote": 567810.083448 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.03937, "high": 0.04005, "low": 0.0393, "close": 0.03995, "volume": 24945157.4, "close_time": 1770379199999, "quote_volume": 990129.119881, "trades": 8543, "taker_buy_base": 13837924.4, "taker_buy_quote": 549555.646328 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.03995, "high": 0.04087, "low": 0.03974, "close": 0.04071, "volume": 14506033.0, "close_time": 1770393599999, "quote_volume": 580918.982009, "trades": 3866, "taker_buy_base": 8054138.0, "taker_buy_quote": 322712.95702 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.04071, "high": 0.04143, "low": 0.03999, "close": 0.04051, "volume": 12270980.1, "close_time": 1770407999999, "quote_volume": 500764.196229, "trades": 5768, "taker_buy_base": 5760324.9, "taker_buy_quote": 235361.649257 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.04048, "high": 0.04093, "low": 0.04012, "close": 0.0406, "volume": 5077897.2, "close_time": 1770422399999, "quote_volume": 205720.728573, "trades": 2840, "taker_buy_base": 2406206.2, "taker_buy_quote": 97507.848941 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.04063, "high": 0.04184, "low": 0.04039, "close": 0.04181, "volume": 9132136.4, "close_time": 1770436799999, "quote_volume": 374386.688999, "trades": 5986, "taker_buy_base": 5885799.9, "taker_buy_quote": 241605.9108 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.04182, "high": 0.04214, "low": 0.04026, "close": 0.04058, "volume": 10128355.8, "close_time": 1770451199999, "quote_volume": 418177.990847, "trades": 2666, "taker_buy_base": 4132221.8, "taker_buy_quote": 171257.856879 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.04054, "high": 0.04081, "low": 0.04014, "close": 0.04032, "volume": 3685707.3, "close_time": 1770465599999, "quote_volume": 149178.353915, "trades": 1628, "taker_buy_base": 1514154.5, "taker_buy_quote": 61291.389492 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.04029, "high": 0.04127, "low": 0.04029, "close": 0.04094, "volume": 7270332.0, "close_time": 1770479999999, "quote_volume": 297393.943331, "trades": 2240, "taker_buy_base": 4471448.9, "taker_buy_quote": 182997.635879 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.04091, "high": 0.04179, "low": 0.0408, "close": 0.0416, "volume": 8115044.9, "close_time": 1770494399999, "quote_volume": 335589.35941, "trades": 3122, "taker_buy_base": 4356265.7, "taker_buy_quote": 180228.143413 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.04163, "high": 0.042, "low": 0.04132, "close": 0.0416, "volume": 6263128.9, "close_time": 1770508799999, "quote_volume": 261289.485955, "trades": 2318, "taker_buy_base": 3655509.1, "taker_buy_quote": 152607.614696 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.04161, "high": 0.04293, "low": 0.0416, "close": 0.04284, "volume": 10535943.3, "close_time": 1770523199999, "quote_volume": 446333.459246, "trades": 3053, "taker_buy_base": 6495518.4, "taker_buy_quote": 274983.44077 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.04283, "high": 0.04331, "low": 0.04281, "close": 0.0433, "volume": 7745512.8, "close_time": 1770537599999, "quote_volume": 333629.889986, "trades": 2068, "taker_buy_base": 5479691.3, "taker_buy_quote": 236056.079942 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0433, "high": 0.0442, "low": 0.04276, "close": 0.04309, "volume": 16736313.5, "close_time": 1770551999999, "quote_volume": 728663.73793, "trades": 4971, "taker_buy_base": 9099333.6, "taker_buy_quote": 396908.706265 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.04308, "high": 0.04351, "low": 0.04296, "close": 0.04323, "volume": 4977776.5, "close_time": 1770566399999, "quote_volume": 215205.847523, "trades": 1762, "taker_buy_base": 2519750.8, "taker_buy_quote": 109026.964397 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0432, "high": 0.04324, "low": 0.04231, "close": 0.04293, "volume": 5490045.7, "close_time": 1770580799999, "quote_volume": 234769.641384, "trades": 3491, "taker_buy_base": 2301346.6, "taker_buy_quote": 98432.435692 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.04292, "high": 0.04294, "low": 0.04196, "close": 0.04223, "volume": 6267277.9, "close_time": 1770595199999, "quote_volume": 265990.504, "trades": 2672, "taker_buy_base": 2945190.0, "taker_buy_quote": 125148.216328 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.04222, "high": 0.04241, "low": 0.04177, "close": 0.04235, "volume": 3283910.9, "close_time": 1770609599999, "quote_volume": 138275.002194, "trades": 1754, "taker_buy_base": 1495750.0, "taker_buy_quote": 63034.393015 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.04236, "high": 0.04238, "low": 0.04151, "close": 0.04158, "volume": 5871188.4, "close_time": 1770623999999, "quote_volume": 245469.159128, "trades": 2349, "taker_buy_base": 2152204.1, "taker_buy_quote": 89959.774552 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.04158, "high": 0.04186, "low": 0.04106, "close": 0.04134, "volume": 7397621.0, "close_time": 1770638399999, "quote_volume": 306366.261003, "trades": 2761, "taker_buy_base": 3641671.0, "taker_buy_quote": 150868.205654 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.04136, "high": 0.04212, "low": 0.04131, "close": 0.042, "volume": 4367233.3, "close_time": 1770652799999, "quote_volume": 181969.400263, "trades": 1678, "taker_buy_base": 2734964.8, "taker_buy_quote": 113985.062015 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.04199, "high": 0.04289, "low": 0.0418, "close": 0.04286, "volume": 5019865.3, "close_time": 1770667199999, "quote_volume": 213198.62032, "trades": 1837, "taker_buy_base": 3472655.4, "taker_buy_quote": 147588.09817 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.04285, "high": 0.04341, "low": 0.04261, "close": 0.04341, "volume": 5361636.2, "close_time": 1770681599999, "quote_volume": 230644.537438, "trades": 1807, "taker_buy_base": 3583030.4, "taker_buy_quote": 154257.722242 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.04341, "high": 0.0441, "low": 0.0431, "close": 0.0441, "volume": 9169771.7, "close_time": 1770695999999, "quote_volume": 401402.907687, "trades": 2262, "taker_buy_base": 6009531.6, "taker_buy_quote": 263310.737711 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.04408, "high": 0.04447, "low": 0.04385, "close": 0.04425, "volume": 9045355.7, "close_time": 1770710399999, "quote_volume": 399751.684733, "trades": 2622, "taker_buy_base": 4367422.9, "taker_buy_quote": 193106.295819 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.04426, "high": 0.0445, "low": 0.04295, "close": 0.04303, "volume": 7899559.2, "close_time": 1770724799999, "quote_volume": 346670.252786, "trades": 2041, "taker_buy_base": 3850195.4, "taker_buy_quote": 169549.078028 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.04313, "high": 0.04333, "low": 0.0427, "close": 0.04297, "volume": 3432664.4, "close_time": 1770739199999, "quote_volume": 147644.655198, "trades": 920, "taker_buy_base": 1611473.8, "taker_buy_quote": 69418.870781 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.04296, "high": 0.0432, "low": 0.04225, "close": 0.04244, "volume": 2710313.4, "close_time": 1770753599999, "quote_volume": 115908.797217, "trades": 908, "taker_buy_base": 891630.7, "taker_buy_quote": 38246.375764 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.04244, "high": 0.04266, "low": 0.04237, "close": 0.0426, "volume": 1324798.8, "close_time": 1770767999999, "quote_volume": 56358.427221, "trades": 465, "taker_buy_base": 848855.9, "taker_buy_quote": 36114.457561 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.04254, "high": 0.04272, "low": 0.04115, "close": 0.04128, "volume": 5365064.4, "close_time": 1770782399999, "quote_volume": 224432.036147, "trades": 1341, "taker_buy_base": 1659779.3, "taker_buy_quote": 69449.097708 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.04133, "high": 0.04134, "low": 0.0403, "close": 0.04068, "volume": 3998483.3, "close_time": 1770796799999, "quote_volume": 163150.578678, "trades": 1357, "taker_buy_base": 1639877.3, "taker_buy_quote": 66897.96783 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.04068, "high": 0.04095, "low": 0.0405, "close": 0.04075, "volume": 3201037.4, "close_time": 1770811199999, "quote_volume": 130419.798227, "trades": 855, "taker_buy_base": 1475360.7, "taker_buy_quote": 60157.889719 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.04072, "high": 0.04143, "low": 0.04011, "close": 0.04119, "volume": 8359150.3, "close_time": 1770825599999, "quote_volume": 341319.867694, "trades": 1734, "taker_buy_base": 4516563.1, "taker_buy_quote": 184589.718287 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.04127, "high": 0.04276, "low": 0.0412, "close": 0.04256, "volume": 8549049.5, "close_time": 1770839999999, "quote_volume": 358859.250374, "trades": 2882, "taker_buy_base": 5478110.4, "taker_buy_quote": 230374.915433 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.04253, "high": 0.04261, "low": 0.04168, "close": 0.04181, "volume": 4614207.2, "close_time": 1770854399999, "quote_volume": 194337.067154, "trades": 914, "taker_buy_base": 2007160.6, "taker_buy_quote": 84477.137763 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0419, "high": 0.04204, "low": 0.04157, "close": 0.04159, "volume": 2567980.1, "close_time": 1770868799999, "quote_volume": 107462.582003, "trades": 589, "taker_buy_base": 1302138.9, "taker_buy_quote": 54526.600329 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.04159, "high": 0.04166, "low": 0.04107, "close": 0.04138, "volume": 3045324.9, "close_time": 1770883199999, "quote_volume": 126150.976703, "trades": 742, "taker_buy_base": 1056078.8, "taker_buy_quote": 43782.853432 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0414, "high": 0.0418, "low": 0.04108, "close": 0.04156, "volume": 2473819.7, "close_time": 1770897599999, "quote_volume": 102608.071422, "trades": 782, "taker_buy_base": 1152126.1, "taker_buy_quote": 47874.63915 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.04152, "high": 0.04152, "low": 0.04065, "close": 0.04065, "volume": 2916872.3, "close_time": 1770911999999, "quote_volume": 119669.963948, "trades": 883, "taker_buy_base": 821191.3, "taker_buy_quote": 33730.002915 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.04065, "high": 0.04074, "low": 0.03982, "close": 0.04011, "volume": 10656158.6, "close_time": 1770926399999, "quote_volume": 427217.582635, "trades": 1634, "taker_buy_base": 5141639.5, "taker_buy_quote": 206049.320746 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.04019, "high": 0.04054, "low": 0.04008, "close": 0.0404, "volume": 2092133.6, "close_time": 1770940799999, "quote_volume": 84354.612497, "trades": 850, "taker_buy_base": 1260329.8, "taker_buy_quote": 50846.206403 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.04035, "high": 0.04056, "low": 0.03979, "close": 0.03991, "volume": 10023460.7, "close_time": 1770955199999, "quote_volume": 401852.640384, "trades": 1612, "taker_buy_base": 4632408.3, "taker_buy_quote": 185806.851868 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0399, "high": 0.03999, "low": 0.03982, "close": 0.03991, "volume": 5282474.9, "close_time": 1770969599999, "quote_volume": 210815.18859, "trades": 969, "taker_buy_base": 2574948.7, "taker_buy_quote": 102803.629457 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0399, "high": 0.04037, "low": 0.0399, "close": 0.0403, "volume": 4144342.0, "close_time": 1770983999999, "quote_volume": 166088.918733, "trades": 701, "taker_buy_base": 3187502.0, "taker_buy_quote": 127722.982308 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.04027, "high": 0.04088, "low": 0.04014, "close": 0.04087, "volume": 4219822.1, "close_time": 1770998399999, "quote_volume": 170775.975536, "trades": 1265, "taker_buy_base": 2096750.5, "taker_buy_quote": 84959.254885 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.04087, "high": 0.04144, "low": 0.04067, "close": 0.04143, "volume": 3636389.7, "close_time": 1771012799999, "quote_volume": 149103.099344, "trades": 1785, "taker_buy_base": 2126843.4, "taker_buy_quote": 87330.936571 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.04144, "high": 0.04144, "low": 0.0411, "close": 0.04114, "volume": 3081967.7, "close_time": 1771027199999, "quote_volume": 127320.622662, "trades": 1575, "taker_buy_base": 1054627.0, "taker_buy_quote": 43580.574081 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.04115, "high": 0.04204, "low": 0.04105, "close": 0.04204, "volume": 4802359.6, "close_time": 1771041599999, "quote_volume": 199238.058716, "trades": 2019, "taker_buy_base": 2658727.5, "taker_buy_quote": 110337.618414 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.04204, "high": 0.04259, "low": 0.04186, "close": 0.04228, "volume": 3586834.1, "close_time": 1771055999999, "quote_volume": 151424.703955, "trades": 1864, "taker_buy_base": 1980274.7, "taker_buy_quote": 83649.306716 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.04225, "high": 0.04284, "low": 0.04198, "close": 0.04204, "volume": 8373408.9, "close_time": 1771070399999, "quote_volume": 355497.702779, "trades": 2065, "taker_buy_base": 5609230.8, "taker_buy_quote": 238307.896671 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.04201, "high": 0.04201, "low": 0.04156, "close": 0.04188, "volume": 4143098.3, "close_time": 1771084799999, "quote_volume": 173068.761722, "trades": 1557, "taker_buy_base": 1767896.6, "taker_buy_quote": 73869.709946 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.04188, "high": 0.04192, "low": 0.04151, "close": 0.04181, "volume": 2953187.5, "close_time": 1771099199999, "quote_volume": 123226.443364, "trades": 1448, "taker_buy_base": 1590640.3, "taker_buy_quote": 66414.038507 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.04182, "high": 0.04189, "low": 0.04134, "close": 0.04163, "volume": 2293184.4, "close_time": 1771113599999, "quote_volume": 95431.857395, "trades": 1460, "taker_buy_base": 999531.5, "taker_buy_quote": 41619.722375 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.04161, "high": 0.04173, "low": 0.04124, "close": 0.0416, "volume": 2654464.4, "close_time": 1771127999999, "quote_volume": 110099.125748, "trades": 1690, "taker_buy_base": 1111913.9, "taker_buy_quote": 46122.909293 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.04161, "high": 0.04202, "low": 0.04158, "close": 0.04192, "volume": 2729347.8, "close_time": 1771142399999, "quote_volume": 114221.962957, "trades": 1329, "taker_buy_base": 1747961.6, "taker_buy_quote": 73158.280542 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0419, "high": 0.042, "low": 0.04132, "close": 0.04148, "volume": 2922136.8, "close_time": 1771156799999, "quote_volume": 121480.100268, "trades": 1435, "taker_buy_base": 1184864.4, "taker_buy_quote": 49297.04805 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.04147, "high": 0.04149, "low": 0.04027, "close": 0.04054, "volume": 5968358.5, "close_time": 1771171199999, "quote_volume": 243230.881709, "trades": 2229, "taker_buy_base": 3228494.5, "taker_buy_quote": 131579.78261 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.04053, "high": 0.04086, "low": 0.04017, "close": 0.0403, "volume": 6610250.9, "close_time": 1771185599999, "quote_volume": 267740.662809, "trades": 2147, "taker_buy_base": 3552026.8, "taker_buy_quote": 144010.864991 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0403, "high": 0.04126, "low": 0.04023, "close": 0.04124, "volume": 4176183.1, "close_time": 1771199999999, "quote_volume": 170529.4038, "trades": 1876, "taker_buy_base": 2301507.0, "taker_buy_quote": 93908.747545 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.04123, "high": 0.04176, "low": 0.04099, "close": 0.0417, "volume": 5579948.5, "close_time": 1771214399999, "quote_volume": 230633.650989, "trades": 1851, "taker_buy_base": 3290164.3, "taker_buy_quote": 136013.914139 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.04174, "high": 0.04211, "low": 0.0417, "close": 0.04191, "volume": 4294059.1, "close_time": 1771228799999, "quote_volume": 180146.618063, "trades": 1658, "taker_buy_base": 2407502.1, "taker_buy_quote": 101022.630637 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0419, "high": 0.0423, "low": 0.04187, "close": 0.042, "volume": 7949029.4, "close_time": 1771243199999, "quote_volume": 334406.052111, "trades": 2196, "taker_buy_base": 6000607.3, "taker_buy_quote": 252410.056919 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.042, "high": 0.04258, "low": 0.04107, "close": 0.04132, "volume": 16086366.6, "close_time": 1771257599999, "quote_volume": 671657.106661, "trades": 4094, "taker_buy_base": 6914077.3, "taker_buy_quote": 289171.869357 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.04132, "high": 0.04248, "low": 0.04127, "close": 0.04246, "volume": 6121841.7, "close_time": 1771271999999, "quote_volume": 257002.198708, "trades": 2444, "taker_buy_base": 4454693.3, "taker_buy_quote": 186973.2056 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.04246, "high": 0.04325, "low": 0.04239, "close": 0.04316, "volume": 5342169.0, "close_time": 1771286399999, "quote_volume": 229225.763754, "trades": 1911, "taker_buy_base": 3416306.2, "taker_buy_quote": 146640.208808 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.04315, "high": 0.04319, "low": 0.04229, "close": 0.04249, "volume": 9405966.2, "close_time": 1771300799999, "quote_volume": 401397.814649, "trades": 2687, "taker_buy_base": 4081680.7, "taker_buy_quote": 174262.979877 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.04247, "high": 0.04292, "low": 0.04243, "close": 0.0426, "volume": 2948347.4, "close_time": 1771315199999, "quote_volume": 125808.252631, "trades": 1151, "taker_buy_base": 1596754.7, "taker_buy_quote": 68131.443812 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.04259, "high": 0.04272, "low": 0.042, "close": 0.04248, "volume": 4488351.7, "close_time": 1771329599999, "quote_volume": 190058.13509, "trades": 1616, "taker_buy_base": 1776602.8, "taker_buy_quote": 75219.256559 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.04248, "high": 0.04294, "low": 0.04193, "close": 0.04238, "volume": 6392818.6, "close_time": 1771343999999, "quote_volume": 272058.87764, "trades": 2181, "taker_buy_base": 3244250.6, "taker_buy_quote": 138173.636637 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.04238, "high": 0.0426, "low": 0.042, "close": 0.04253, "volume": 4056990.3, "close_time": 1771358399999, "quote_volume": 171712.297165, "trades": 1748, "taker_buy_base": 1786147.2, "taker_buy_quote": 75691.783434 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.04252, "high": 0.04267, "low": 0.04217, "close": 0.04255, "volume": 4067082.3, "close_time": 1771372799999, "quote_volume": 172605.236151, "trades": 1188, "taker_buy_base": 1640652.4, "taker_buy_quote": 69620.176991 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.04255, "high": 0.04309, "low": 0.0425, "close": 0.04288, "volume": 7247292.5, "close_time": 1771387199999, "quote_volume": 309982.626934, "trades": 1615, "taker_buy_base": 4006986.8, "taker_buy_quote": 171384.57711 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.04283, "high": 0.04317, "low": 0.042, "close": 0.04317, "volume": 8684055.3, "close_time": 1771401599999, "quote_volume": 369789.430394, "trades": 2127, "taker_buy_base": 4540229.8, "taker_buy_quote": 193639.113045 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.04317, "high": 0.04339, "low": 0.04215, "close": 0.04264, "volume": 8758369.7, "close_time": 1771415999999, "quote_volume": 374950.821183, "trades": 1900, "taker_buy_base": 3813406.9, "taker_buy_quote": 163585.010851 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.04263, "high": 0.04306, "low": 0.04244, "close": 0.04273, "volume": 6199923.5, "close_time": 1771430399999, "quote_volume": 264872.728531, "trades": 1712, "taker_buy_base": 3661273.6, "taker_buy_quote": 156444.583899 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.04273, "high": 0.04276, "low": 0.04202, "close": 0.04215, "volume": 4077792.6, "close_time": 1771444799999, "quote_volume": 172841.89582, "trades": 1395, "taker_buy_base": 1956802.0, "taker_buy_quote": 83006.828132 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.04219, "high": 0.04255, "low": 0.04212, "close": 0.04249, "volume": 3962806.7, "close_time": 1771459199999, "quote_volume": 168164.868548, "trades": 1327, "taker_buy_base": 2323391.2, "taker_buy_quote": 98623.368106 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.04249, "high": 0.04252, "low": 0.04213, "close": 0.0425, "volume": 2384944.3, "close_time": 1771473599999, "quote_volume": 101037.658715, "trades": 1261, "taker_buy_base": 1347320.4, "taker_buy_quote": 57082.401869 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0425, "high": 0.0425, "low": 0.04181, "close": 0.04197, "volume": 4189505.8, "close_time": 1771487999999, "quote_volume": 176281.071903, "trades": 1873, "taker_buy_base": 2224563.3, "taker_buy_quote": 93590.974669 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.04199, "high": 0.04211, "low": 0.04156, "close": 0.0418, "volume": 2699228.8, "close_time": 1771502399999, "quote_volume": 112920.533832, "trades": 1274, "taker_buy_base": 1169202.2, "taker_buy_quote": 48970.104501 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.04182, "high": 0.04197, "low": 0.04137, "close": 0.0417, "volume": 3772966.8, "close_time": 1771516799999, "quote_volume": 156991.058392, "trades": 1654, "taker_buy_base": 1587549.5, "taker_buy_quote": 66100.442676 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.04164, "high": 0.04226, "low": 0.04143, "close": 0.04225, "volume": 2213943.5, "close_time": 1771531199999, "quote_volume": 92695.647777, "trades": 1168, "taker_buy_base": 1450993.6, "taker_buy_quote": 60820.395803 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.04224, "high": 0.04227, "low": 0.04198, "close": 0.04222, "volume": 1480411.3, "close_time": 1771545599999, "quote_volume": 62413.669051, "trades": 1036, "taker_buy_base": 749319.7, "taker_buy_quote": 31597.704399 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.04223, "high": 0.0425, "low": 0.04213, "close": 0.04245, "volume": 2215836.6, "close_time": 1771559999999, "quote_volume": 93888.689404, "trades": 1313, "taker_buy_base": 1162124.4, "taker_buy_quote": 49243.441957 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.04243, "high": 0.04284, "low": 0.04226, "close": 0.04283, "volume": 3247085.4, "close_time": 1771574399999, "quote_volume": 138517.466954, "trades": 1250, "taker_buy_base": 2600805.2, "taker_buy_quote": 110973.56944 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.04282, "high": 0.04305, "low": 0.04249, "close": 0.04249, "volume": 6627847.7, "close_time": 1771588799999, "quote_volume": 283886.743973, "trades": 2528, "taker_buy_base": 3822894.0, "taker_buy_quote": 163831.907973 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.04248, "high": 0.04377, "low": 0.04236, "close": 0.04377, "volume": 7346876.1, "close_time": 1771603199999, "quote_volume": 316474.742218, "trades": 2078, "taker_buy_base": 5173759.8, "taker_buy_quote": 222993.280533 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.04374, "high": 0.04412, "low": 0.04317, "close": 0.04334, "volume": 7719199.1, "close_time": 1771617599999, "quote_volume": 336239.93757, "trades": 2392, "taker_buy_base": 5248505.2, "taker_buy_quote": 228592.372222 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.04334, "high": 0.04362, "low": 0.04329, "close": 0.04356, "volume": 2826986.7, "close_time": 1771631999999, "quote_volume": 122957.551035, "trades": 1265, "taker_buy_base": 1798214.1, "taker_buy_quote": 78215.478616 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.04357, "high": 0.04357, "low": 0.04311, "close": 0.0433, "volume": 2340509.6, "close_time": 1771646399999, "quote_volume": 101524.74772, "trades": 1271, "taker_buy_base": 1018186.4, "taker_buy_quote": 44165.589576 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.04328, "high": 0.04337, "low": 0.04266, "close": 0.04309, "volume": 3771290.2, "close_time": 1771660799999, "quote_volume": 161977.897246, "trades": 1070, "taker_buy_base": 1655988.0, "taker_buy_quote": 71226.391881 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0431, "high": 0.04325, "low": 0.0429, "close": 0.04308, "volume": 1625410.8, "close_time": 1771675199999, "quote_volume": 69969.485457, "trades": 1024, "taker_buy_base": 966687.3, "taker_buy_quote": 41616.368825 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.04309, "high": 0.04325, "low": 0.04289, "close": 0.04303, "volume": 2267483.5, "close_time": 1771689599999, "quote_volume": 97728.593478, "trades": 1196, "taker_buy_base": 1366818.9, "taker_buy_quote": 58911.381676 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.04303, "high": 0.04319, "low": 0.04283, "close": 0.04317, "volume": 1748704.1, "close_time": 1771703999999, "quote_volume": 75220.539353, "trades": 1014, "taker_buy_base": 705672.6, "taker_buy_quote": 30371.649134 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.04316, "high": 0.04322, "low": 0.04279, "close": 0.04286, "volume": 2682359.0, "close_time": 1771718399999, "quote_volume": 115336.152216, "trades": 1392, "taker_buy_base": 1268581.5, "taker_buy_quote": 54562.037684 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.04285, "high": 0.04315, "low": 0.04269, "close": 0.04284, "volume": 2645068.7, "close_time": 1771732799999, "quote_volume": 113570.30099, "trades": 1112, "taker_buy_base": 1389672.1, "taker_buy_quote": 59641.36364 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.04285, "high": 0.04302, "low": 0.04258, "close": 0.04288, "volume": 2680131.1, "close_time": 1771747199999, "quote_volume": 114727.094389, "trades": 642, "taker_buy_base": 1222865.2, "taker_buy_quote": 52396.883257 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.04286, "high": 0.04296, "low": 0.04264, "close": 0.04292, "volume": 1622671.9, "close_time": 1771761599999, "quote_volume": 69516.809778, "trades": 1003, "taker_buy_base": 661759.2, "taker_buy_quote": 28353.606302 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.04293, "high": 0.04293, "low": 0.0423, "close": 0.04241, "volume": 3099107.4, "close_time": 1771775999999, "quote_volume": 131883.782781, "trades": 1731, "taker_buy_base": 1345271.3, "taker_buy_quote": 57242.199306 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.04241, "high": 0.04275, "low": 0.04221, "close": 0.04275, "volume": 1886538.3, "close_time": 1771790399999, "quote_volume": 80180.288891, "trades": 983, "taker_buy_base": 1043765.9, "taker_buy_quote": 44390.685177 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.04274, "high": 0.04331, "low": 0.04265, "close": 0.04298, "volume": 2747419.6, "close_time": 1771804799999, "quote_volume": 118116.975444, "trades": 1032, "taker_buy_base": 1663533.0, "taker_buy_quote": 71530.016895 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.04299, "high": 0.04312, "low": 0.04225, "close": 0.04264, "volume": 4237716.5, "close_time": 1771819199999, "quote_volume": 180494.954753, "trades": 1202, "taker_buy_base": 1752562.0, "taker_buy_quote": 74661.973108 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.04263, "high": 0.04426, "low": 0.0426, "close": 0.04407, "volume": 7054790.3, "close_time": 1771833599999, "quote_volume": 306208.757062, "trades": 1782, "taker_buy_base": 4830508.6, "taker_buy_quote": 209646.37104 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.04407, "high": 0.04515, "low": 0.0439, "close": 0.04507, "volume": 6853605.5, "close_time": 1771847999999, "quote_volume": 305752.388095, "trades": 2255, "taker_buy_base": 3614764.1, "taker_buy_quote": 161305.546137 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.04503, "high": 0.0457, "low": 0.04472, "close": 0.04509, "volume": 15947741.1, "close_time": 1771862399999, "quote_volume": 721121.44463, "trades": 3831, "taker_buy_base": 9020222.9, "taker_buy_quote": 407973.06011 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.04508, "high": 0.04517, "low": 0.04447, "close": 0.04507, "volume": 5863055.3, "close_time": 1771876799999, "quote_volume": 262754.731327, "trades": 1562, "taker_buy_base": 2938136.1, "taker_buy_quote": 131777.243015 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.04507, "high": 0.04572, "low": 0.04476, "close": 0.04533, "volume": 7637530.8, "close_time": 1771891199999, "quote_volume": 345731.170304, "trades": 1961, "taker_buy_base": 4434007.8, "taker_buy_quote": 200664.66136 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.04536, "high": 0.04559, "low": 0.04471, "close": 0.04501, "volume": 6206330.9, "close_time": 1771905599999, "quote_volume": 280177.966441, "trades": 1520, "taker_buy_base": 2638660.0, "taker_buy_quote": 119207.689976 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.04503, "high": 0.04532, "low": 0.04472, "close": 0.04527, "volume": 3365352.9, "close_time": 1771919999999, "quote_volume": 151384.046418, "trades": 972, "taker_buy_base": 1867799.9, "taker_buy_quote": 84067.879475 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.04526, "high": 0.04613, "low": 0.04492, "close": 0.04581, "volume": 7271818.3, "close_time": 1771934399999, "quote_volume": 331602.467521, "trades": 1954, "taker_buy_base": 4326965.9, "taker_buy_quote": 197472.722853 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.04582, "high": 0.04624, "low": 0.04506, "close": 0.04603, "volume": 6008768.3, "close_time": 1771948799999, "quote_volume": 274464.096575, "trades": 1222, "taker_buy_base": 3139857.9, "taker_buy_quote": 143443.82969 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.04602, "high": 0.0463, "low": 0.04578, "close": 0.04621, "volume": 2236591.7, "close_time": 1771963199999, "quote_volume": 102958.474659, "trades": 597, "taker_buy_base": 1134712.7, "taker_buy_quote": 52258.91701 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.04621, "high": 0.04621, "low": 0.04583, "close": 0.046, "volume": 2208090.8, "close_time": 1771977599999, "quote_volume": 101653.144262, "trades": 467, "taker_buy_base": 1194516.2, "taker_buy_quote": 55010.691791 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.04598, "high": 0.04641, "low": 0.04567, "close": 0.0458, "volume": 4657125.5, "close_time": 1771991999999, "quote_volume": 213997.746478, "trades": 1072, "taker_buy_base": 2061783.0, "taker_buy_quote": 94867.799422 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0458, "high": 0.04624, "low": 0.04565, "close": 0.04598, "volume": 3658950.6, "close_time": 1772006399999, "quote_volume": 168346.013622, "trades": 1333, "taker_buy_base": 1992305.6, "taker_buy_quote": 91711.999456 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.04593, "high": 0.04605, "low": 0.04524, "close": 0.04539, "volume": 4654550.6, "close_time": 1772020799999, "quote_volume": 212666.113722, "trades": 1108, "taker_buy_base": 2043156.5, "taker_buy_quote": 93419.210757 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0454, "high": 0.04552, "low": 0.04371, "close": 0.04384, "volume": 8725836.4, "close_time": 1772035199999, "quote_volume": 390282.91458, "trades": 2237, "taker_buy_base": 2843932.5, "taker_buy_quote": 127445.658472 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.04386, "high": 0.0445, "low": 0.04334, "close": 0.04406, "volume": 9440360.4, "close_time": 1772049599999, "quote_volume": 415064.872837, "trades": 2546, "taker_buy_base": 4717308.1, "taker_buy_quote": 207702.184207 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.04407, "high": 0.04486, "low": 0.04393, "close": 0.04455, "volume": 6760758.1, "close_time": 1772063999999, "quote_volume": 300367.700665, "trades": 1811, "taker_buy_base": 4080567.1, "taker_buy_quote": 181307.685251 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.04455, "high": 0.04588, "low": 0.04447, "close": 0.04583, "volume": 8081880.6, "close_time": 1772078399999, "quote_volume": 366716.069646, "trades": 2056, "taker_buy_base": 4522489.8, "taker_buy_quote": 205247.006807 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.04585, "high": 0.04694, "low": 0.04581, "close": 0.04675, "volume": 9500671.6, "close_time": 1772092799999, "quote_volume": 440914.69871, "trades": 2693, "taker_buy_base": 5815479.1, "taker_buy_quote": 269875.672997 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.04673, "high": 0.04759, "low": 0.04657, "close": 0.04713, "volume": 8224984.5, "close_time": 1772107199999, "quote_volume": 387320.686903, "trades": 2144, "taker_buy_base": 4910086.9, "taker_buy_quote": 231320.666042 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.04714, "high": 0.04744, "low": 0.0468, "close": 0.04726, "volume": 5756532.7, "close_time": 1772121599999, "quote_volume": 271289.490526, "trades": 1475, "taker_buy_base": 2899508.9, "taker_buy_quote": 136803.829708 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.04717, "high": 0.04798, "low": 0.04679, "close": 0.04785, "volume": 11539480.3, "close_time": 1772135999999, "quote_volume": 546739.722404, "trades": 2691, "taker_buy_base": 6644437.2, "taker_buy_quote": 315163.786149 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.04784, "high": 0.0479, "low": 0.0473, "close": 0.04745, "volume": 4473402.0, "close_time": 1772150399999, "quote_volume": 212824.185243, "trades": 1469, "taker_buy_base": 1855989.8, "taker_buy_quote": 88323.684168 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.04745, "high": 0.04745, "low": 0.04613, "close": 0.04654, "volume": 7615011.3, "close_time": 1772164799999, "quote_volume": 355682.892242, "trades": 1892, "taker_buy_base": 3440112.4, "taker_buy_quote": 160547.891127 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.04655, "high": 0.04686, "low": 0.04593, "close": 0.0461, "volume": 4551643.2, "close_time": 1772179199999, "quote_volume": 210964.956915, "trades": 1286, "taker_buy_base": 1995828.4, "taker_buy_quote": 92632.409745 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.04612, "high": 0.04631, "low": 0.04467, "close": 0.04544, "volume": 10001830.6, "close_time": 1772193599999, "quote_volume": 452695.177532, "trades": 2329, "taker_buy_base": 5206980.2, "taker_buy_quote": 235196.952494 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.04542, "high": 0.04787, "low": 0.04535, "close": 0.04782, "volume": 11088472.4, "close_time": 1772207999999, "quote_volume": 519800.301539, "trades": 2502, "taker_buy_base": 6652158.1, "taker_buy_quote": 310851.957198 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.04782, "high": 0.04796, "low": 0.04724, "close": 0.04763, "volume": 3075531.3, "close_time": 1772222399999, "quote_volume": 146038.292853, "trades": 1212, "taker_buy_base": 1522060.7, "taker_buy_quote": 72272.858288 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.04759, "high": 0.04784, "low": 0.04692, "close": 0.04745, "volume": 3976763.3, "close_time": 1772236799999, "quote_volume": 188673.642368, "trades": 1117, "taker_buy_base": 1650467.0, "taker_buy_quote": 78380.650049 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.04745, "high": 0.04813, "low": 0.04682, "close": 0.04765, "volume": 6339814.6, "close_time": 1772251199999, "quote_volume": 300744.769674, "trades": 1703, "taker_buy_base": 3588215.3, "taker_buy_quote": 170449.522554 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.04766, "high": 0.04787, "low": 0.04602, "close": 0.04683, "volume": 11798209.2, "close_time": 1772265599999, "quote_volume": 553825.217263, "trades": 2730, "taker_buy_base": 5592262.5, "taker_buy_quote": 262829.475086 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.04685, "high": 0.04744, "low": 0.04625, "close": 0.04721, "volume": 10371771.9, "close_time": 1772279999999, "quote_volume": 485982.736792, "trades": 2172, "taker_buy_base": 5399714.7, "taker_buy_quote": 253464.684872 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.04726, "high": 0.04791, "low": 0.04679, "close": 0.04751, "volume": 7267471.2, "close_time": 1772294399999, "quote_volume": 344175.23051, "trades": 2159, "taker_buy_base": 3853476.8, "taker_buy_quote": 182568.500621 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.04753, "high": 0.04874, "low": 0.04734, "close": 0.0482, "volume": 6635925.0, "close_time": 1772308799999, "quote_volume": 319293.779512, "trades": 1738, "taker_buy_base": 4102507.3, "taker_buy_quote": 197381.114749 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0482, "high": 0.04861, "low": 0.04757, "close": 0.04785, "volume": 5591623.0, "close_time": 1772323199999, "quote_volume": 268102.681171, "trades": 1341, "taker_buy_base": 2731333.8, "taker_buy_quote": 131128.678738 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0479, "high": 0.04854, "low": 0.04718, "close": 0.0481, "volume": 5360927.2, "close_time": 1772337599999, "quote_volume": 256899.096462, "trades": 1386, "taker_buy_base": 2590061.0, "taker_buy_quote": 124211.99264 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.04817, "high": 0.04817, "low": 0.04723, "close": 0.04753, "volume": 2918148.0, "close_time": 1772351999999, "quote_volume": 138790.331047, "trades": 972, "taker_buy_base": 1095761.3, "taker_buy_quote": 52129.704884 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.04754, "high": 0.04761, "low": 0.04687, "close": 0.04702, "volume": 5082119.2, "close_time": 1772366399999, "quote_volume": 239926.83935, "trades": 1409, "taker_buy_base": 2831153.8, "taker_buy_quote": 133778.411576 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.04701, "high": 0.04795, "low": 0.04642, "close": 0.04776, "volume": 6260482.9, "close_time": 1772380799999, "quote_volume": 295453.454697, "trades": 1698, "taker_buy_base": 3652000.7, "taker_buy_quote": 172489.433094 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.04778, "high": 0.04813, "low": 0.04716, "close": 0.04745, "volume": 5692752.7, "close_time": 1772395199999, "quote_volume": 270561.342307, "trades": 1472, "taker_buy_base": 2718189.6, "taker_buy_quote": 129214.207448 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.04746, "high": 0.048, "low": 0.04693, "close": 0.04799, "volume": 4455501.4, "close_time": 1772409599999, "quote_volume": 211535.539201, "trades": 1218, "taker_buy_base": 2533914.2, "taker_buy_quote": 120452.799512 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.04798, "high": 0.04836, "low": 0.04751, "close": 0.04816, "volume": 4620918.3, "close_time": 1772423999999, "quote_volume": 221601.485899, "trades": 1185, "taker_buy_base": 2478755.8, "taker_buy_quote": 118978.986587 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.04816, "high": 0.04844, "low": 0.04776, "close": 0.04814, "volume": 2758064.1, "close_time": 1772438399999, "quote_volume": 132630.021971, "trades": 618, "taker_buy_base": 1382700.8, "taker_buy_quote": 66559.058264 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.04812, "high": 0.04832, "low": 0.04769, "close": 0.04816, "volume": 2368612.3, "close_time": 1772452799999, "quote_volume": 113767.995051, "trades": 704, "taker_buy_base": 1212448.7, "taker_buy_quote": 58285.809804 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.04819, "high": 0.04888, "low": 0.04765, "close": 0.04849, "volume": 7749116.4, "close_time": 1772467199999, "quote_volume": 373937.79008, "trades": 1246, "taker_buy_base": 4418066.7, "taker_buy_quote": 213404.964272 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.04849, "high": 0.04873, "low": 0.04777, "close": 0.04822, "volume": 4583497.5, "close_time": 1772481599999, "quote_volume": 220975.385549, "trades": 1140, "taker_buy_base": 2312192.0, "taker_buy_quote": 111518.895751 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.04823, "high": 0.04852, "low": 0.04776, "close": 0.04785, "volume": 2139077.2, "close_time": 1772495999999, "quote_volume": 102990.990829, "trades": 562, "taker_buy_base": 860652.3, "taker_buy_quote": 41498.588257 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.04783, "high": 0.04808, "low": 0.04773, "close": 0.04787, "volume": 3101202.7, "close_time": 1772510399999, "quote_volume": 148546.595872, "trades": 1073, "taker_buy_base": 1435323.1, "taker_buy_quote": 68750.541546 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.04788, "high": 0.04796, "low": 0.04713, "close": 0.04782, "volume": 6030045.4, "close_time": 1772524799999, "quote_volume": 286869.337238, "trades": 2019, "taker_buy_base": 3698808.6, "taker_buy_quote": 175978.311404 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.04782, "high": 0.0485, "low": 0.04685, "close": 0.0483, "volume": 9324998.3, "close_time": 1772539199999, "quote_volume": 443660.047554, "trades": 2418, "taker_buy_base": 4087408.3, "taker_buy_quote": 194564.162226 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.04829, "high": 0.04892, "low": 0.04766, "close": 0.04872, "volume": 8920867.5, "close_time": 1772553599999, "quote_volume": 430710.418253, "trades": 1561, "taker_buy_base": 4666894.9, "taker_buy_quote": 225545.869619 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.04877, "high": 0.04909, "low": 0.04828, "close": 0.04839, "volume": 4598600.4, "close_time": 1772567999999, "quote_volume": 224207.004569, "trades": 861, "taker_buy_base": 2422480.7, "taker_buy_quote": 118293.445378 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.04838, "high": 0.04855, "low": 0.04811, "close": 0.04816, "volume": 1193577.8, "close_time": 1772582399999, "quote_volume": 57699.053467, "trades": 281, "taker_buy_base": 465907.5, "taker_buy_quote": 22549.517279 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.04817, "high": 0.04851, "low": 0.04757, "close": 0.04785, "volume": 5439177.6, "close_time": 1772596799999, "quote_volume": 261732.447109, "trades": 1547, "taker_buy_base": 2866800.1, "taker_buy_quote": 138146.365201 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.04785, "high": 0.04905, "low": 0.0477, "close": 0.04898, "volume": 7378940.3, "close_time": 1772611199999, "quote_volume": 358394.210835, "trades": 3102, "taker_buy_base": 3411240.3, "taker_buy_quote": 165495.279666 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.04898, "high": 0.04931, "low": 0.04815, "close": 0.04832, "volume": 7764653.5, "close_time": 1772625599999, "quote_volume": 378618.676683, "trades": 2277, "taker_buy_base": 4152696.1, "taker_buy_quote": 202760.525007 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.04831, "high": 0.04835, "low": 0.04676, "close": 0.04779, "volume": 13481427.3, "close_time": 1772639999999, "quote_volume": 641746.793918, "trades": 3903, "taker_buy_base": 6122704.6, "taker_buy_quote": 291744.337252 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.04778, "high": 0.04788, "low": 0.04611, "close": 0.04629, "volume": 9399486.4, "close_time": 1772654399999, "quote_volume": 442409.817887, "trades": 3335, "taker_buy_base": 4724659.4, "taker_buy_quote": 222605.534317 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.04628, "high": 0.04651, "low": 0.04577, "close": 0.04597, "volume": 9449132.1, "close_time": 1772668799999, "quote_volume": 435597.248175, "trades": 2558, "taker_buy_base": 5365447.7, "taker_buy_quote": 247498.061199 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.04601, "high": 0.04762, "low": 0.04588, "close": 0.04756, "volume": 8368361.7, "close_time": 1772683199999, "quote_volume": 392011.970381, "trades": 1925, "taker_buy_base": 5149665.1, "taker_buy_quote": 241259.100462 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.04756, "high": 0.04858, "low": 0.04756, "close": 0.04858, "volume": 6611551.0, "close_time": 1772697599999, "quote_volume": 318009.074381, "trades": 2105, "taker_buy_base": 3721313.5, "taker_buy_quote": 178953.469883 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.04856, "high": 0.04899, "low": 0.04816, "close": 0.04842, "volume": 5483857.7, "close_time": 1772711999999, "quote_volume": 266099.112214, "trades": 1793, "taker_buy_base": 2501964.3, "taker_buy_quote": 121538.800977 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.04841, "high": 0.04858, "low": 0.04762, "close": 0.04765, "volume": 4298781.8, "close_time": 1772726399999, "quote_volume": 206830.960278, "trades": 1228, "taker_buy_base": 1358876.4, "taker_buy_quote": 65509.408762 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.04766, "high": 0.04903, "low": 0.04743, "close": 0.04886, "volume": 6454838.0, "close_time": 1772740799999, "quote_volume": 311547.25815, "trades": 1605, "taker_buy_base": 3699781.0, "taker_buy_quote": 178564.396532 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.04883, "high": 0.04904, "low": 0.04847, "close": 0.04852, "volume": 3461377.8, "close_time": 1772755199999, "quote_volume": 168635.801086, "trades": 1195, "taker_buy_base": 1361454.3, "taker_buy_quote": 66428.939128 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04855, "high": 0.04967, "low": 0.04853, "close": 0.04904, "volume": 6606543.8, "close_time": 1772769599999, "quote_volume": 324935.695711, "trades": 1852, "taker_buy_base": 2952790.1, "taker_buy_quote": 145232.241235 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.04902, "high": 0.04905, "low": 0.04858, "close": 0.04893, "volume": 4752136.7, "close_time": 1772783999999, "quote_volume": 232034.836133, "trades": 1948, "taker_buy_base": 2344451.6, "taker_buy_quote": 114475.726924 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.04893, "high": 0.04899, "low": 0.04809, "close": 0.04816, "volume": 3772109.4, "close_time": 1772798399999, "quote_volume": 182959.167631, "trades": 1046, "taker_buy_base": 1135462.6, "taker_buy_quote": 55196.953261 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04819, "high": 0.04873, "low": 0.04744, "close": 0.04864, "volume": 10398698.8, "close_time": 1772812799999, "quote_volume": 500042.526124, "trades": 2522, "taker_buy_base": 4875125.0, "taker_buy_quote": 234647.122109 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.04864, "high": 0.04913, "low": 0.04846, "close": 0.04904, "volume": 6177737.0, "close_time": 1772827199999, "quote_volume": 301212.357001, "trades": 1853, "taker_buy_base": 3783434.1, "taker_buy_quote": 184495.639593 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.049, "high": 0.04909, "low": 0.04866, "close": 0.04877, "volume": 1972626.9, "close_time": 1772841599999, "quote_volume": 96417.922588, "trades": 805, "taker_buy_base": 940203.7, "taker_buy_quote": 45968.133431 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04874, "high": 0.04905, "low": 0.04854, "close": 0.04884, "volume": 1745195.7, "close_time": 1772855999999, "quote_volume": 85198.408533, "trades": 516, "taker_buy_base": 689522.6, "taker_buy_quote": 33687.455527 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.04885, "high": 0.04904, "low": 0.04858, "close": 0.04881, "volume": 2113849.7, "close_time": 1772870399999, "quote_volume": 103271.485846, "trades": 698, "taker_buy_base": 1030861.7, "taker_buy_quote": 50405.256274 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04881, "high": 0.04896, "low": 0.04842, "close": 0.04865, "volume": 2150344.7, "close_time": 1772884799999, "quote_volume": 104780.757029, "trades": 726, "taker_buy_base": 1083877.8, "taker_buy_quote": 52897.457492 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04862, "high": 0.04937, "low": 0.04856, "close": 0.04926, "volume": 3260388.4, "close_time": 1772899199999, "quote_volume": 159828.030069, "trades": 962, "taker_buy_base": 1921911.8, "taker_buy_quote": 94269.181461 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04928, "high": 0.04949, "low": 0.0491, "close": 0.04944, "volume": 2008372.4, "close_time": 1772913599999, "quote_volume": 99078.576342, "trades": 696, "taker_buy_base": 1131658.8, "taker_buy_quote": 55878.709159 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.04942, "high": 0.04986, "low": 0.04925, "close": 0.04961, "volume": 3456802.0, "close_time": 1772927999999, "quote_volume": 171461.364318, "trades": 1008, "taker_buy_base": 1937996.8, "taker_buy_quote": 96137.869406 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0496, "high": 0.0502, "low": 0.04957, "close": 0.05005, "volume": 3523179.3, "close_time": 1772942399999, "quote_volume": 175756.952762, "trades": 1005, "taker_buy_base": 1584418.0, "taker_buy_quote": 79052.819153 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.05003, "high": 0.05051, "low": 0.04975, "close": 0.04993, "volume": 4779527.0, "close_time": 1772956799999, "quote_volume": 239732.800467, "trades": 1193, "taker_buy_base": 2354963.2, "taker_buy_quote": 118200.250505 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.04992, "high": 0.05057, "low": 0.04977, "close": 0.0498, "volume": 4603042.6, "close_time": 1772971199999, "quote_volume": 230871.354134, "trades": 1163, "taker_buy_base": 2458375.5, "taker_buy_quote": 123385.74194 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0498, "high": 0.05032, "low": 0.04939, "close": 0.04994, "volume": 6191551.8, "close_time": 1772985599999, "quote_volume": 308261.258735, "trades": 1263, "taker_buy_base": 2805639.9, "taker_buy_quote": 139808.397341 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.04994, "high": 0.05062, "low": 0.04979, "close": 0.05057, "volume": 2770199.9, "close_time": 1772999999999, "quote_volume": 139196.210661, "trades": 712, "taker_buy_base": 1447116.4, "taker_buy_quote": 72757.479085 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.05056, "high": 0.05065, "low": 0.05006, "close": 0.05008, "volume": 6611484.0, "close_time": 1773014399999, "quote_volume": 332991.477954, "trades": 1471, "taker_buy_base": 2725361.8, "taker_buy_quote": 137384.04997 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.05008, "high": 0.05082, "low": 0.04999, "close": 0.05042, "volume": 4385784.2, "close_time": 1773028799999, "quote_volume": 221093.980461, "trades": 1266, "taker_buy_base": 2018186.4, "taker_buy_quote": 101770.521632 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.05053, "high": 0.05069, "low": 0.0501, "close": 0.05065, "volume": 4419054.9, "close_time": 1773043199999, "quote_volume": 222825.564318, "trades": 1379, "taker_buy_base": 1984698.8, "taker_buy_quote": 100131.109747 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.05065, "high": 0.05077, "low": 0.0502, "close": 0.05064, "volume": 3199366.1, "close_time": 1773057599999, "quote_volume": 161739.435794, "trades": 1135, "taker_buy_base": 1545098.7, "taker_buy_quote": 78175.733861 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.05066, "high": 0.05102, "low": 0.05036, "close": 0.05071, "volume": 6023817.1, "close_time": 1773071999999, "quote_volume": 305439.358235, "trades": 1413, "taker_buy_base": 2462409.9, "taker_buy_quote": 124928.060418 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.05072, "high": 0.0509, "low": 0.05019, "close": 0.05036, "volume": 3162895.2, "close_time": 1773086399999, "quote_volume": 159857.145841, "trades": 943, "taker_buy_base": 1185862.8, "taker_buy_quote": 59975.901982 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.05037, "high": 0.05041, "low": 0.0499, "close": 0.05, "volume": 2004701.2, "close_time": 1773100799999, "quote_volume": 100446.727658, "trades": 893, "taker_buy_base": 805506.9, "taker_buy_quote": 40360.780195 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.04996, "high": 0.05063, "low": 0.0492, "close": 0.0492, "volume": 9029104.7, "close_time": 1773115199999, "quote_volume": 451879.582366, "trades": 2323, "taker_buy_base": 4421372.6, "taker_buy_quote": 221602.062765 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04923, "high": 0.04998, "low": 0.04829, "close": 0.04983, "volume": 11532094.4, "close_time": 1773129599999, "quote_volume": 565776.916455, "trades": 3203, "taker_buy_base": 6171028.9, "taker_buy_quote": 302866.448462 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04984, "high": 0.05041, "low": 0.04957, "close": 0.04975, "volume": 4569098.8, "close_time": 1773143999999, "quote_volume": 228159.473883, "trades": 1069, "taker_buy_base": 2064322.8, "taker_buy_quote": 103195.368496 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.04972, "high": 0.05092, "low": 0.04947, "close": 0.05049, "volume": 7960412.4, "close_time": 1773158399999, "quote_volume": 399466.944343, "trades": 1617, "taker_buy_base": 4390358.4, "taker_buy_quote": 220479.90447 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.05039, "high": 0.05055, "low": 0.0497, "close": 0.05008, "volume": 3799368.8, "close_time": 1773172799999, "quote_volume": 190280.181967, "trades": 1104, "taker_buy_base": 1709096.0, "taker_buy_quote": 85612.09668 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.05007, "high": 0.05012, "low": 0.04981, "close": 0.05, "volume": 918966.7, "close_time": 1773187199999, "quote_volume": 45906.753417, "trades": 275, "taker_buy_base": 596104.3, "taker_buy_quote": 29782.83218 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.04997, "high": 0.05092, "low": 0.04982, "close": 0.05089, "volume": 4978494.5, "close_time": 1773201599999, "quote_volume": 250740.185368, "trades": 1169, "taker_buy_base": 3258329.3, "taker_buy_quote": 164165.591984 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.05079, "high": 0.05177, "low": 0.05079, "close": 0.05174, "volume": 6518407.7, "close_time": 1773215999999, "quote_volume": 334607.35911, "trades": 1954, "taker_buy_base": 3802937.5, "taker_buy_quote": 195278.583284 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.05172, "high": 0.05215, "low": 0.05141, "close": 0.0516, "volume": 5624990.5, "close_time": 1773230399999, "quote_volume": 290885.449381, "trades": 1648, "taker_buy_base": 2380830.3, "taker_buy_quote": 123251.154912 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.05163, "high": 0.05273, "low": 0.05162, "close": 0.05267, "volume": 11370746.1, "close_time": 1773244799999, "quote_volume": 594194.392483, "trades": 3147, "taker_buy_base": 5753967.1, "taker_buy_quote": 300761.20276 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.05263, "high": 0.05316, "low": 0.05256, "close": 0.05315, "volume": 3547481.0, "close_time": 1773259199999, "quote_volume": 187443.782819, "trades": 1420, "taker_buy_base": 1699449.4, "taker_buy_quote": 89815.629573 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.05315, "high": 0.0537, "low": 0.05262, "close": 0.05262, "volume": 5144146.8, "close_time": 1773273599999, "quote_volume": 273574.431004, "trades": 1634, "taker_buy_base": 2496555.3, "taker_buy_quote": 133005.811736 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.05269, "high": 0.05338, "low": 0.0521, "close": 0.05263, "volume": 6130629.6, "close_time": 1773287999999, "quote_volume": 323504.78066, "trades": 1660, "taker_buy_base": 2706946.1, "taker_buy_quote": 143031.64055 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.05264, "high": 0.05309, "low": 0.05222, "close": 0.05304, "volume": 5458982.4, "close_time": 1773302399999, "quote_volume": 288447.030726, "trades": 1587, "taker_buy_base": 2181665.2, "taker_buy_quote": 115256.003916 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.05306, "high": 0.05374, "low": 0.05288, "close": 0.05297, "volume": 6718594.8, "close_time": 1773316799999, "quote_volume": 358290.769048, "trades": 2150, "taker_buy_base": 3522517.0, "taker_buy_quote": 187957.859728 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.05299, "high": 0.05337, "low": 0.05264, "close": 0.05278, "volume": 3199388.6, "close_time": 1773331199999, "quote_volume": 169470.328333, "trades": 933, "taker_buy_base": 1653739.0, "taker_buy_quote": 87706.308777 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.05283, "high": 0.0536, "low": 0.05269, "close": 0.05356, "volume": 3873112.0, "close_time": 1773345599999, "quote_volume": 206584.297576, "trades": 1217, "taker_buy_base": 1958187.0, "taker_buy_quote": 104485.869108 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.05358, "high": 0.05361, "low": 0.05304, "close": 0.05328, "volume": 2963610.7, "close_time": 1773359999999, "quote_volume": 158119.195849, "trades": 1259, "taker_buy_base": 1390630.7, "taker_buy_quote": 74291.248236 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.05333, "high": 0.05408, "low": 0.05296, "close": 0.05298, "volume": 5632995.4, "close_time": 1773374399999, "quote_volume": 301832.491334, "trades": 1284, "taker_buy_base": 2252221.0, "taker_buy_quote": 120802.704462 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.05301, "high": 0.05361, "low": 0.05287, "close": 0.05351, "volume": 3163015.7, "close_time": 1773388799999, "quote_volume": 168639.5798, "trades": 890, "taker_buy_base": 1401727.9, "taker_buy_quote": 74807.714961 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.05349, "high": 0.05383, "low": 0.05282, "close": 0.05295, "volume": 3637788.0, "close_time": 1773403199999, "quote_volume": 194189.642738, "trades": 921, "taker_buy_base": 1136036.9, "taker_buy_quote": 60865.03865 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.05297, "high": 0.05317, "low": 0.05173, "close": 0.05214, "volume": 13825531.2, "close_time": 1773417599999, "quote_volume": 722275.814358, "trades": 6429, "taker_buy_base": 6409091.1, "taker_buy_quote": 334847.243703 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.05212, "high": 0.05374, "low": 0.052, "close": 0.0535, "volume": 8239131.0, "close_time": 1773431999999, "quote_volume": 434642.474408, "trades": 2972, "taker_buy_base": 3958767.9, "taker_buy_quote": 209265.921253 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.05353, "high": 0.05457, "low": 0.05344, "close": 0.05439, "volume": 4440128.8, "close_time": 1773446399999, "quote_volume": 239930.577452, "trades": 1755, "taker_buy_base": 2564515.8, "taker_buy_quote": 138695.061866 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05436, "high": 0.05561, "low": 0.05424, "close": 0.05558, "volume": 7237038.0, "close_time": 1773460799999, "quote_volume": 397773.007097, "trades": 1962, "taker_buy_base": 3832750.7, "taker_buy_quote": 210619.575857 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.05558, "high": 0.05589, "low": 0.05493, "close": 0.05503, "volume": 5713776.0, "close_time": 1773475199999, "quote_volume": 317022.895376, "trades": 1869, "taker_buy_base": 2344962.6, "taker_buy_quote": 130187.964001 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.055, "high": 0.05571, "low": 0.05489, "close": 0.05516, "volume": 3426137.2, "close_time": 1773489599999, "quote_volume": 189202.682148, "trades": 1055, "taker_buy_base": 1645343.6, "taker_buy_quote": 90985.982142 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.05522, "high": 0.0554, "low": 0.05375, "close": 0.05424, "volume": 5292256.0, "close_time": 1773503999999, "quote_volume": 288366.554263, "trades": 1325, "taker_buy_base": 1775284.2, "taker_buy_quote": 96731.709056 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.05424, "high": 0.05426, "low": 0.05365, "close": 0.05388, "volume": 1293866.0, "close_time": 1773518399999, "quote_volume": 69761.030099, "trades": 806, "taker_buy_base": 510648.2, "taker_buy_quote": 27563.976003 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.05388, "high": 0.05388, "low": 0.05304, "close": 0.05304, "volume": 2226524.9, "close_time": 1773532799999, "quote_volume": 119069.825485, "trades": 746, "taker_buy_base": 825832.4, "taker_buy_quote": 44255.443817 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.05305, "high": 0.05358, "low": 0.05254, "close": 0.05346, "volume": 3694680.4, "close_time": 1773547199999, "quote_volume": 195830.994437, "trades": 1363, "taker_buy_base": 1781170.4, "taker_buy_quote": 94618.689926 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.05348, "high": 0.05371, "low": 0.05281, "close": 0.05323, "volume": 3253245.6, "close_time": 1773561599999, "quote_volume": 172971.668566, "trades": 1143, "taker_buy_base": 1406257.7, "taker_buy_quote": 74931.787853 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0532, "high": 0.05326, "low": 0.05286, "close": 0.05304, "volume": 2918481.6, "close_time": 1773575999999, "quote_volume": 154905.754477, "trades": 873, "taker_buy_base": 1317505.3, "taker_buy_quote": 69961.351968 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.05305, "high": 0.05424, "low": 0.05165, "close": 0.05409, "volume": 9392086.0, "close_time": 1773590399999, "quote_volume": 496370.921169, "trades": 3454, "taker_buy_base": 4674424.5, "taker_buy_quote": 247663.286183 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.05405, "high": 0.05557, "low": 0.0538, "close": 0.05535, "volume": 6623023.7, "close_time": 1773604799999, "quote_volume": 362587.806847, "trades": 1784, "taker_buy_base": 3662215.6, "taker_buy_quote": 200634.845918 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.05543, "high": 0.05583, "low": 0.05464, "close": 0.05498, "volume": 4428187.8, "close_time": 1773619199999, "quote_volume": 244928.752516, "trades": 1351, "taker_buy_base": 1826940.2, "taker_buy_quote": 101224.421102 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.05501, "high": 0.05503, "low": 0.05412, "close": 0.05432, "volume": 5090345.5, "close_time": 1773633599999, "quote_volume": 277403.418581, "trades": 1621, "taker_buy_base": 1985505.8, "taker_buy_quote": 108253.681192 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.05441, "high": 0.05442, "low": 0.0539, "close": 0.05397, "volume": 1598992.5, "close_time": 1773647999999, "quote_volume": 86577.916186, "trades": 384, "taker_buy_base": 470377.0, "taker_buy_quote": 25463.310907 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.05398, "high": 0.05522, "low": 0.0539, "close": 0.05512, "volume": 4505635.0, "close_time": 1773662399999, "quote_volume": 245742.303662, "trades": 1167, "taker_buy_base": 2608285.8, "taker_buy_quote": 142222.70667 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.05512, "high": 0.05613, "low": 0.05476, "close": 0.05548, "volume": 7850780.7, "close_time": 1773676799999, "quote_volume": 435874.53799, "trades": 2901, "taker_buy_base": 4134526.4, "taker_buy_quote": 229601.562717 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.05549, "high": 0.05652, "low": 0.05546, "close": 0.05592, "volume": 3129805.1, "close_time": 1773691199999, "quote_volume": 175490.171686, "trades": 939, "taker_buy_base": 2048069.7, "taker_buy_quote": 114899.047794 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.05595, "high": 0.05595, "low": 0.05512, "close": 0.05536, "volume": 1760521.4, "close_time": 1773705599999, "quote_volume": 97617.086121, "trades": 536, "taker_buy_base": 613257.9, "taker_buy_quote": 33952.374511 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.05534, "high": 0.05543, "low": 0.05422, "close": 0.05439, "volume": 5350518.8, "close_time": 1773719999999, "quote_volume": 293462.431661, "trades": 1274, "taker_buy_base": 2256842.3, "taker_buy_quote": 123788.084657 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.05443, "high": 0.05491, "low": 0.05432, "close": 0.05443, "volume": 1833694.8, "close_time": 1773734399999, "quote_volume": 100072.249031, "trades": 561, "taker_buy_base": 996225.4, "taker_buy_quote": 54426.916841 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.05443, "high": 0.05638, "low": 0.05443, "close": 0.05566, "volume": 8577950.2, "close_time": 1773748799999, "quote_volume": 477701.087656, "trades": 2298, "taker_buy_base": 4194032.0, "taker_buy_quote": 233497.769987 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.05569, "high": 0.05623, "low": 0.05551, "close": 0.05621, "volume": 2505938.6, "close_time": 1773763199999, "quote_volume": 140035.642757, "trades": 811, "taker_buy_base": 1346442.7, "taker_buy_quote": 75349.391998 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.05619, "high": 0.05628, "low": 0.05543, "close": 0.05549, "volume": 2360637.6, "close_time": 1773777599999, "quote_volume": 131540.521408, "trades": 763, "taker_buy_base": 855510.7, "taker_buy_quote": 47747.548855 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.05553, "high": 0.05641, "low": 0.05542, "close": 0.05615, "volume": 4650576.0, "close_time": 1773791999999, "quote_volume": 260630.817137, "trades": 1280, "taker_buy_base": 2788014.0, "taker_buy_quote": 156297.473012 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.05614, "high": 0.05677, "low": 0.05595, "close": 0.05653, "volume": 7172242.5, "close_time": 1773806399999, "quote_volume": 404294.459526, "trades": 2692, "taker_buy_base": 3512111.3, "taker_buy_quote": 198111.863734 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.05643, "high": 0.05664, "low": 0.05567, "close": 0.05663, "volume": 3437779.4, "close_time": 1773820799999, "quote_volume": 192834.674423, "trades": 1447, "taker_buy_base": 1904911.7, "taker_buy_quote": 106822.105056 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.05664, "high": 0.06, "low": 0.05635, "close": 0.05875, "volume": 29856305.9, "close_time": 1773835199999, "quote_volume": 1746937.855281, "trades": 8523, "taker_buy_base": 14180250.4, "taker_buy_quote": 828854.69874 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.05875, "high": 0.05913, "low": 0.05748, "close": 0.05793, "volume": 24399265.5, "close_time": 1773849599999, "quote_volume": 1422663.370835, "trades": 5239, "taker_buy_base": 9467409.0, "taker_buy_quote": 551751.596695 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.05789, "high": 0.05858, "low": 0.05717, "close": 0.05744, "volume": 7403265.4, "close_time": 1773863999999, "quote_volume": 429401.391719, "trades": 2151, "taker_buy_base": 3549523.0, "taker_buy_quote": 206161.458949 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.05747, "high": 0.05839, "low": 0.05729, "close": 0.05809, "volume": 5816828.2, "close_time": 1773878399999, "quote_volume": 336527.234089, "trades": 2008, "taker_buy_base": 3185661.5, "taker_buy_quote": 184374.852158 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.05805, "high": 0.0585, "low": 0.05759, "close": 0.05836, "volume": 6974583.7, "close_time": 1773892799999, "quote_volume": 405052.386086, "trades": 1942, "taker_buy_base": 3329968.9, "taker_buy_quote": 193506.033435 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.05832, "high": 0.05918, "low": 0.05793, "close": 0.059, "volume": 6233820.5, "close_time": 1773907199999, "quote_volume": 364984.625944, "trades": 2340, "taker_buy_base": 3616440.7, "taker_buy_quote": 212012.28471 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.05897, "high": 0.05968, "low": 0.05839, "close": 0.05943, "volume": 12691013.4, "close_time": 1773921599999, "quote_volume": 748562.327532, "trades": 3161, "taker_buy_base": 6687921.6, "taker_buy_quote": 394637.184942 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.05942, "high": 0.06054, "low": 0.05889, "close": 0.05933, "volume": 13953385.2, "close_time": 1773935999999, "quote_volume": 834955.845052, "trades": 3619, "taker_buy_base": 6700490.1, "taker_buy_quote": 401375.780462 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.05932, "high": 0.05994, "low": 0.05889, "close": 0.05927, "volume": 5858074.9, "close_time": 1773950399999, "quote_volume": 348212.999215, "trades": 1525, "taker_buy_base": 3455748.3, "taker_buy_quote": 205540.183539 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.05923, "high": 0.0594, "low": 0.05667, "close": 0.05784, "volume": 19591877.6, "close_time": 1773964799999, "quote_volume": 1133250.055991, "trades": 6494, "taker_buy_base": 9091262.4, "taker_buy_quote": 524776.065453 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.05786, "high": 0.05815, "low": 0.05674, "close": 0.05814, "volume": 11690060.4, "close_time": 1773979199999, "quote_volume": 670862.378062, "trades": 3857, "taker_buy_base": 5849374.5, "taker_buy_quote": 336013.29202 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.05814, "high": 0.05913, "low": 0.05814, "close": 0.0588, "volume": 5569085.9, "close_time": 1773993599999, "quote_volume": 326517.609955, "trades": 1725, "taker_buy_base": 2830930.9, "taker_buy_quote": 166075.176814 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0588, "high": 0.05917, "low": 0.05835, "close": 0.05913, "volume": 6612404.1, "close_time": 1774007999999, "quote_volume": 388304.58264, "trades": 2214, "taker_buy_base": 3358095.4, "taker_buy_quote": 197238.886417 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.05914, "high": 0.0597, "low": 0.05821, "close": 0.05954, "volume": 8345306.8, "close_time": 1774022399999, "quote_volume": 492626.669636, "trades": 3134, "taker_buy_base": 4225722.6, "taker_buy_quote": 249675.301229 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.05955, "high": 0.06027, "low": 0.05943, "close": 0.06026, "volume": 9515321.7, "close_time": 1774036799999, "quote_volume": 570540.785283, "trades": 3012, "taker_buy_base": 5275813.0, "taker_buy_quote": 316401.414481 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.06026, "high": 0.06039, "low": 0.05904, "close": 0.05918, "volume": 7093870.4, "close_time": 1774051199999, "quote_volume": 424109.509582, "trades": 2163, "taker_buy_base": 3347317.1, "taker_buy_quote": 200306.870599 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.05918, "high": 0.05932, "low": 0.05821, "close": 0.05863, "volume": 5664747.7, "close_time": 1774065599999, "quote_volume": 332471.112486, "trades": 1663, "taker_buy_base": 2570687.4, "taker_buy_quote": 150911.017744 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.05856, "high": 0.05878, "low": 0.05796, "close": 0.05798, "volume": 3232827.8, "close_time": 1774079999999, "quote_volume": 188582.777971, "trades": 1074, "taker_buy_base": 1310407.7, "taker_buy_quote": 76628.973726 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.05798, "high": 0.05972, "low": 0.05792, "close": 0.05935, "volume": 7620817.5, "close_time": 1774094399999, "quote_volume": 449238.451041, "trades": 2580, "taker_buy_base": 4400600.3, "taker_buy_quote": 259368.418802 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.05938, "high": 0.05989, "low": 0.05847, "close": 0.05911, "volume": 9240037.0, "close_time": 1774108799999, "quote_volume": 545592.248134, "trades": 3190, "taker_buy_base": 4283866.5, "taker_buy_quote": 252832.93976 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.05911, "high": 0.0608, "low": 0.05911, "close": 0.06077, "volume": 11191116.1, "close_time": 1774123199999, "quote_volume": 671314.187043, "trades": 4105, "taker_buy_base": 6578046.4, "taker_buy_quote": 394453.256241 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.06075, "high": 0.06133, "low": 0.06019, "close": 0.06098, "volume": 8086852.9, "close_time": 1774137599999, "quote_volume": 491158.267826, "trades": 3116, "taker_buy_base": 4064348.7, "taker_buy_quote": 247104.198391 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.06097, "high": 0.06106, "low": 0.05943, "close": 0.05972, "volume": 9616562.6, "close_time": 1774151999999, "quote_volume": 578709.124863, "trades": 2744, "taker_buy_base": 4678741.3, "taker_buy_quote": 281770.238007 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0597, "high": 0.06089, "low": 0.05871, "close": 0.06062, "volume": 10455629.9, "close_time": 1774166399999, "quote_volume": 626323.104084, "trades": 3531, "taker_buy_base": 5907358.8, "taker_buy_quote": 354149.426884 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.06057, "high": 0.06156, "low": 0.06032, "close": 0.06072, "volume": 9028722.1, "close_time": 1774180799999, "quote_volume": 549903.187449, "trades": 3520, "taker_buy_base": 4961437.0, "taker_buy_quote": 302454.12375 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.06078, "high": 0.06168, "low": 0.06065, "close": 0.06122, "volume": 8117872.8, "close_time": 1774195199999, "quote_volume": 496804.580601, "trades": 2861, "taker_buy_base": 4478400.0, "taker_buy_quote": 274141.567312 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.06123, "high": 0.06166, "low": 0.06095, "close": 0.06109, "volume": 3853466.0, "close_time": 1774209599999, "quote_volume": 236250.701538, "trades": 1965, "taker_buy_base": 1733272.2, "taker_buy_quote": 106330.668263 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.06112, "high": 0.06119, "low": 0.05971, "close": 0.06009, "volume": 6423801.9, "close_time": 1774223999999, "quote_volume": 387300.14969, "trades": 1863, "taker_buy_base": 2718696.0, "taker_buy_quote": 163759.268481 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.06013, "high": 0.06146, "low": 0.05984, "close": 0.06128, "volume": 6618965.9, "close_time": 1774238399999, "quote_volume": 402046.864258, "trades": 3891, "taker_buy_base": 4291658.6, "taker_buy_quote": 260797.774591 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.06129, "high": 0.06319, "low": 0.06126, "close": 0.06315, "volume": 14014355.5, "close_time": 1774252799999, "quote_volume": 872999.36524, "trades": 5689, "taker_buy_base": 7992432.7, "taker_buy_quote": 497758.849707 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.06315, "high": 0.06351, "low": 0.06188, "close": 0.06217, "volume": 12084791.8, "close_time": 1774267199999, "quote_volume": 757231.252784, "trades": 5355, "taker_buy_base": 6045561.3, "taker_buy_quote": 378821.850112 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.06217, "high": 0.063, "low": 0.06131, "close": 0.06168, "volume": 9622571.5, "close_time": 1774281599999, "quote_volume": 600345.480792, "trades": 4575, "taker_buy_base": 4552775.4, "taker_buy_quote": 284237.650935 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.06169, "high": 0.0631, "low": 0.06161, "close": 0.06258, "volume": 6658372.0, "close_time": 1774295999999, "quote_volume": 416713.736954, "trades": 3204, "taker_buy_base": 4046478.7, "taker_buy_quote": 253099.213143 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.06256, "high": 0.06291, "low": 0.06195, "close": 0.06226, "volume": 2837169.8, "close_time": 1774310399999, "quote_volume": 176426.047032, "trades": 1328, "taker_buy_base": 1355488.6, "taker_buy_quote": 84271.305807 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.06225, "high": 0.06331, "low": 0.06203, "close": 0.06219, "volume": 7118636.5, "close_time": 1774324799999, "quote_volume": 446389.915305, "trades": 3459, "taker_buy_base": 4076057.4, "taker_buy_quote": 255709.514259 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.06217, "high": 0.06274, "low": 0.06097, "close": 0.06166, "volume": 6411811.8, "close_time": 1774339199999, "quote_volume": 396215.104325, "trades": 2954, "taker_buy_base": 3195807.7, "taker_buy_quote": 197727.71152 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.06159, "high": 0.06173, "low": 0.05863, "close": 0.05958, "volume": 12720158.6, "close_time": 1774353599999, "quote_volume": 759872.81844, "trades": 4075, "taker_buy_base": 5413185.4, "taker_buy_quote": 323157.60157 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.05962, "high": 0.06219, "low": 0.05894, "close": 0.06142, "volume": 14669235.1, "close_time": 1774367999999, "quote_volume": 893181.302202, "trades": 4369, "taker_buy_base": 9370457.9, "taker_buy_quote": 569876.176593 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.06147, "high": 0.06238, "low": 0.06047, "close": 0.06208, "volume": 8280495.8, "close_time": 1774382399999, "quote_volume": 508326.41648, "trades": 3737, "taker_buy_base": 4448392.0, "taker_buy_quote": 273438.950669 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.06207, "high": 0.06241, "low": 0.06024, "close": 0.06028, "volume": 6654988.3, "close_time": 1774396799999, "quote_volume": 408624.468069, "trades": 2451, "taker_buy_base": 3131777.6, "taker_buy_quote": 192463.259966 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.06026, "high": 0.06062, "low": 0.05868, "close": 0.0601, "volume": 15240757.1, "close_time": 1774411199999, "quote_volume": 908163.761726, "trades": 4227, "taker_buy_base": 7780089.8, "taker_buy_quote": 464016.01943 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.06013, "high": 0.06061, "low": 0.05983, "close": 0.05991, "volume": 5168865.3, "close_time": 1774425599999, "quote_volume": 311420.932795, "trades": 1808, "taker_buy_base": 2937599.6, "taker_buy_quote": 177126.383725 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.05988, "high": 0.05998, "low": 0.05549, "close": 0.05582, "volume": 17713709.5, "close_time": 1774439999999, "quote_volume": 1020941.052712, "trades": 6764, "taker_buy_base": 6299649.8, "taker_buy_quote": 361983.260945 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.05571, "high": 0.06085, "low": 0.05516, "close": 0.06085, "volume": 30471199.4, "close_time": 1774454399999, "quote_volume": 1761323.29681, "trades": 7134, "taker_buy_base": 17616226.8, "taker_buy_quote": 1018379.939093 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.06081, "high": 0.06137, "low": 0.06032, "close": 0.06057, "volume": 6313574.2, "close_time": 1774468799999, "quote_volume": 384058.395623, "trades": 2425, "taker_buy_base": 3028946.1, "taker_buy_quote": 184473.713655 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.06053, "high": 0.06121, "low": 0.0595, "close": 0.05975, "volume": 10301255.3, "close_time": 1774483199999, "quote_volume": 622177.862459, "trades": 3077, "taker_buy_base": 4899980.7, "taker_buy_quote": 296355.204523 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.05972, "high": 0.06466, "low": 0.05817, "close": 0.06221, "volume": 53291728.2, "close_time": 1774497599999, "quote_volume": 3258946.098883, "trades": 18042, "taker_buy_base": 29934091.8, "taker_buy_quote": 1832747.699352 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.06212, "high": 0.06393, "low": 0.05963, "close": 0.06043, "volume": 37547428.7, "close_time": 1774511999999, "quote_volume": 2318494.349086, "trades": 9664, "taker_buy_base": 18576255.7, "taker_buy_quote": 1148264.302726 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.06046, "high": 0.06099, "low": 0.05825, "close": 0.05833, "volume": 16609623.7, "close_time": 1774526399999, "quote_volume": 986783.582715, "trades": 4551, "taker_buy_base": 7738134.2, "taker_buy_quote": 460202.393746 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.05833, "high": 0.05843, "low": 0.05658, "close": 0.05782, "volume": 15291232.2, "close_time": 1774540799999, "quote_volume": 876782.387392, "trades": 4086, "taker_buy_base": 8073934.7, "taker_buy_quote": 462870.959368 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.05784, "high": 0.06022, "low": 0.0577, "close": 0.05892, "volume": 12551758.7, "close_time": 1774555199999, "quote_volume": 742524.784124, "trades": 3073, "taker_buy_base": 6803137.4, "taker_buy_quote": 402252.276938 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.05899, "high": 0.06099, "low": 0.0587, "close": 0.06018, "volume": 10081262.2, "close_time": 1774569599999, "quote_volume": 604397.915407, "trades": 2633, "taker_buy_base": 5359221.9, "taker_buy_quote": 321270.730232 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.06017, "high": 0.06045, "low": 0.05801, "close": 0.05911, "volume": 13170277.2, "close_time": 1774583999999, "quote_volume": 780493.055403, "trades": 3690, "taker_buy_base": 6604519.1, "taker_buy_quote": 391648.112071 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.05907, "high": 0.06039, "low": 0.05886, "close": 0.05986, "volume": 11614494.1, "close_time": 1774598399999, "quote_volume": 693503.868024, "trades": 4947, "taker_buy_base": 5955051.7, "taker_buy_quote": 355705.834858 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.05986, "high": 0.06093, "low": 0.05761, "close": 0.05818, "volume": 19698751.2, "close_time": 1774612799999, "quote_volume": 1168253.109815, "trades": 7970, "taker_buy_base": 10212981.9, "taker_buy_quote": 605561.897972 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.05818, "high": 0.05921, "low": 0.05769, "close": 0.05782, "volume": 7693541.1, "close_time": 1774627199999, "quote_volume": 449493.421389, "trades": 2675, "taker_buy_base": 3765607.7, "taker_buy_quote": 220151.239561 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.05783, "high": 0.0594, "low": 0.05774, "close": 0.05929, "volume": 5321129.0, "close_time": 1774641599999, "quote_volume": 311469.460988, "trades": 2360, "taker_buy_base": 3386256.1, "taker_buy_quote": 198231.626267 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.05928, "high": 0.06002, "low": 0.05925, "close": 0.05985, "volume": 3753927.0, "close_time": 1774655999999, "quote_volume": 223921.321829, "trades": 2062, "taker_buy_base": 1619373.4, "taker_buy_quote": 96605.706747 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05981, "high": 0.06045, "low": 0.05943, "close": 0.05992, "volume": 8986511.4, "close_time": 1774670399999, "quote_volume": 538795.546234, "trades": 3961, "taker_buy_base": 4045078.4, "taker_buy_quote": 242758.112451 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0599, "high": 0.06043, "low": 0.05954, "close": 0.05973, "volume": 6669142.5, "close_time": 1774684799999, "quote_volume": 399975.359523, "trades": 3244, "taker_buy_base": 3340835.5, "taker_buy_quote": 200468.731114 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.05973, "high": 0.05989, "low": 0.05934, "close": 0.05985, "volume": 4955519.2, "close_time": 1774699199999, "quote_volume": 295788.470941, "trades": 2476, "taker_buy_base": 3454385.5, "taker_buy_quote": 206306.145532 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.05986, "high": 0.06062, "low": 0.05845, "close": 0.05895, "volume": 8100224.0, "close_time": 1774713599999, "quote_volume": 483216.105107, "trades": 5011, "taker_buy_base": 3187497.6, "taker_buy_quote": 190458.694742 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.05895, "high": 0.05981, "low": 0.05884, "close": 0.05959, "volume": 4535567.2, "close_time": 1774727999999, "quote_volume": 269007.070183, "trades": 3008, "taker_buy_base": 2852714.3, "taker_buy_quote": 169151.895064 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.05955, "high": 0.06037, "low": 0.05925, "close": 0.05979, "volume": 5269052.6, "close_time": 1774742399999, "quote_volume": 314783.755676, "trades": 3027, "taker_buy_base": 2591418.2, "taker_buy_quote": 154835.716359 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05976, "high": 0.06069, "low": 0.05974, "close": 0.06053, "volume": 5500996.8, "close_time": 1774756799999, "quote_volume": 331932.768409, "trades": 2968, "taker_buy_base": 2839377.7, "taker_buy_quote": 171332.088879 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.06054, "high": 0.0607, "low": 0.06032, "close": 0.0606, "volume": 2609893.6, "close_time": 1774771199999, "quote_volume": 158041.480391, "trades": 2395, "taker_buy_base": 1379527.4, "taker_buy_quote": 83543.981886 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0606, "high": 0.06109, "low": 0.06037, "close": 0.06072, "volume": 3465000.2, "close_time": 1774785599999, "quote_volume": 210254.492239, "trades": 2075, "taker_buy_base": 1623476.9, "taker_buy_quote": 98583.002893 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.06073, "high": 0.06087, "low": 0.05856, "close": 0.05885, "volume": 8635336.6, "close_time": 1774799999999, "quote_volume": 515721.458567, "trades": 3822, "taker_buy_base": 3553571.2, "taker_buy_quote": 212139.474268 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.05885, "high": 0.05926, "low": 0.05854, "close": 0.05867, "volume": 2701969.2, "close_time": 1774814399999, "quote_volume": 159205.916134, "trades": 1098, "taker_buy_base": 1307690.7, "taker_buy_quote": 77150.933924 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0587, "high": 0.05952, "low": 0.0584, "close": 0.05906, "volume": 4226641.4, "close_time": 1774828799999, "quote_volume": 249465.601004, "trades": 1994, "taker_buy_base": 2887992.3, "taker_buy_quote": 170600.616651 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05901, "high": 0.05917, "low": 0.05697, "close": 0.05786, "volume": 10323874.9, "close_time": 1774843199999, "quote_volume": 596997.996418, "trades": 4017, "taker_buy_base": 4979898.6, "taker_buy_quote": 287880.060478 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.05785, "high": 0.05962, "low": 0.05777, "close": 0.05897, "volume": 8655621.4, "close_time": 1774857599999, "quote_volume": 509618.906703, "trades": 4836, "taker_buy_base": 4752125.4, "taker_buy_quote": 279520.304728 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.05893, "high": 0.0595, "low": 0.0583, "close": 0.05949, "volume": 5616469.3, "close_time": 1774871999999, "quote_volume": 330763.795338, "trades": 2718, "taker_buy_base": 3340839.6, "taker_buy_quote": 196877.962569 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0595, "high": 0.06081, "low": 0.05931, "close": 0.06073, "volume": 6842091.6, "close_time": 1774886399999, "quote_volume": 411030.507129, "trades": 6536, "taker_buy_base": 4221862.8, "taker_buy_quote": 253686.337665 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.06075, "high": 0.06175, "low": 0.06028, "close": 0.06034, "volume": 7077335.9, "close_time": 1774900799999, "quote_volume": 432165.060511, "trades": 4575, "taker_buy_base": 3253885.7, "taker_buy_quote": 198765.389593 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.06032, "high": 0.06035, "low": 0.0596, "close": 0.05977, "volume": 3493946.3, "close_time": 1774915199999, "quote_volume": 209669.276538, "trades": 1491, "taker_buy_base": 1607847.7, "taker_buy_quote": 96484.436885 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.05973, "high": 0.06038, "low": 0.05913, "close": 0.05961, "volume": 5306398.7, "close_time": 1774929599999, "quote_volume": 316679.318304, "trades": 2126, "taker_buy_base": 3535654.8, "taker_buy_quote": 211086.301873 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.05961, "high": 0.0605, "low": 0.05894, "close": 0.0602, "volume": 5740269.1, "close_time": 1774943999999, "quote_volume": 342638.980688, "trades": 2766, "taker_buy_base": 3853301.1, "taker_buy_quote": 229923.76794 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.06019, "high": 0.06182, "low": 0.06, "close": 0.06127, "volume": 10434714.8, "close_time": 1774958399999, "quote_volume": 638321.514509, "trades": 5476, "taker_buy_base": 5400463.7, "taker_buy_quote": 330437.822363 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.06126, "high": 0.06234, "low": 0.06109, "close": 0.06209, "volume": 8792418.6, "close_time": 1774972799999, "quote_volume": 543233.56844, "trades": 5847, "taker_buy_base": 4741400.2, "taker_buy_quote": 293027.326195 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.06206, "high": 0.06251, "low": 0.06151, "close": 0.06202, "volume": 6288572.8, "close_time": 1774987199999, "quote_volume": 390272.17262, "trades": 2674, "taker_buy_base": 3962493.8, "taker_buy_quote": 246097.434764 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.06205, "high": 0.06359, "low": 0.06193, "close": 0.06325, "volume": 5554761.6, "close_time": 1775001599999, "quote_volume": 350226.425595, "trades": 2311, "taker_buy_base": 3405789.5, "taker_buy_quote": 214575.209472 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.06318, "high": 0.06318, "low": 0.06042, "close": 0.06131, "volume": 11797283.9, "close_time": 1775015999999, "quote_volume": 724240.015711, "trades": 4719, "taker_buy_base": 6479857.2, "taker_buy_quote": 398012.632526 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.06126, "high": 0.06149, "low": 0.06014, "close": 0.06066, "volume": 5551348.8, "close_time": 1775030399999, "quote_volume": 337601.44137, "trades": 2444, "taker_buy_base": 2386622.0, "taker_buy_quote": 145193.23817 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.06063, "high": 0.06478, "low": 0.06061, "close": 0.06458, "volume": 10236612.3, "close_time": 1775044799999, "quote_volume": 645350.577286, "trades": 5078, "taker_buy_base": 6544044.8, "taker_buy_quote": 412080.299508 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.06461, "high": 0.0648, "low": 0.06341, "close": 0.06352, "volume": 9468379.1, "close_time": 1775059199999, "quote_volume": 608176.565769, "trades": 6050, "taker_buy_base": 3670935.4, "taker_buy_quote": 236174.690869 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0635, "high": 0.06402, "low": 0.06251, "close": 0.0627, "volume": 7236869.3, "close_time": 1775073599999, "quote_volume": 457220.034204, "trades": 3198, "taker_buy_base": 4230259.0, "taker_buy_quote": 267522.18209 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.06271, "high": 0.06345, "low": 0.06267, "close": 0.06287, "volume": 1949461.3, "close_time": 1775087999999, "quote_volume": 122890.163369, "trades": 990, "taker_buy_base": 1291899.7, "taker_buy_quote": 81400.632748 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.06289, "high": 0.06578, "low": 0.06288, "close": 0.06395, "volume": 19578825.9, "close_time": 1775102399999, "quote_volume": 1259477.597636, "trades": 10427, "taker_buy_base": 10045517.1, "taker_buy_quote": 645919.385483 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.06391, "high": 0.06548, "low": 0.06345, "close": 0.06495, "volume": 6193522.2, "close_time": 1775116799999, "quote_volume": 400045.046981, "trades": 4085, "taker_buy_base": 3708942.5, "taker_buy_quote": 239715.341586 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.06495, "high": 0.06501, "low": 0.0625, "close": 0.06336, "volume": 10066875.6, "close_time": 1775131199999, "quote_volume": 638584.168124, "trades": 4032, "taker_buy_base": 4470044.8, "taker_buy_quote": 282826.072754 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.06337, "high": 0.06407, "low": 0.06264, "close": 0.06392, "volume": 8544906.3, "close_time": 1775145599999, "quote_volume": 542199.717259, "trades": 4390, "taker_buy_base": 5047091.9, "taker_buy_quote": 320542.295147 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.06392, "high": 0.06416, "low": 0.06328, "close": 0.06392, "volume": 4972564.6, "close_time": 1775159999999, "quote_volume": 316938.537434, "trades": 2785, "taker_buy_base": 2782989.5, "taker_buy_quote": 177430.686733 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.06386, "high": 0.0648, "low": 0.06372, "close": 0.06478, "volume": 3278266.0, "close_time": 1775174399999, "quote_volume": 211134.609677, "trades": 2395, "taker_buy_base": 1794466.1, "taker_buy_quote": 115627.161155 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.06473, "high": 0.06485, "low": 0.06266, "close": 0.06287, "volume": 12079423.9, "close_time": 1775188799999, "quote_volume": 767023.604891, "trades": 4749, "taker_buy_base": 6446562.2, "taker_buy_quote": 409197.11805 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.06285, "high": 0.06391, "low": 0.06282, "close": 0.0637, "volume": 5114150.7, "close_time": 1775203199999, "quote_volume": 324756.904959, "trades": 5580, "taker_buy_base": 2888334.0, "taker_buy_quote": 183403.192154 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0637, "high": 0.0638, "low": 0.06287, "close": 0.06315, "volume": 5898835.2, "close_time": 1775217599999, "quote_volume": 374336.881754, "trades": 3091, "taker_buy_base": 2848417.0, "taker_buy_quote": 180826.073507 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.06317, "high": 0.06331, "low": 0.06195, "close": 0.06212, "volume": 4063465.7, "close_time": 1775231999999, "quote_volume": 253776.563238, "trades": 2752, "taker_buy_base": 1734434.3, "taker_buy_quote": 108444.256698 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.06216, "high": 0.06224, "low": 0.06116, "close": 0.06118, "volume": 4153308.6, "close_time": 1775246399999, "quote_volume": 256249.968406, "trades": 1725, "taker_buy_base": 1665608.4, "taker_buy_quote": 102864.090948 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.06118, "high": 0.06157, "low": 0.06094, "close": 0.06125, "volume": 2589578.6, "close_time": 1775260799999, "quote_volume": 158720.931802, "trades": 1434, "taker_buy_base": 1342723.6, "taker_buy_quote": 82361.419733 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.06119, "high": 0.06156, "low": 0.06075, "close": 0.06111, "volume": 2921505.1, "close_time": 1775275199999, "quote_volume": 178718.35136, "trades": 1479, "taker_buy_base": 1194331.5, "taker_buy_quote": 73138.61455 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.06108, "high": 0.06113, "low": 0.05972, "close": 0.0598, "volume": 4937951.8, "close_time": 1775289599999, "quote_volume": 298065.620907, "trades": 3193, "taker_buy_base": 2303586.1, "taker_buy_quote": 139045.429964 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.05984, "high": 0.06162, "low": 0.05984, "close": 0.06146, "volume": 4690349.3, "close_time": 1775303999999, "quote_volume": 285776.260616, "trades": 1680, "taker_buy_base": 3350891.3, "taker_buy_quote": 204095.813889 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.06145, "high": 0.06247, "low": 0.06067, "close": 0.06083, "volume": 5976169.3, "close_time": 1775318399999, "quote_volume": 368176.091154, "trades": 2838, "taker_buy_base": 3034050.7, "taker_buy_quote": 187190.009811 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.06085, "high": 0.06089, "low": 0.06021, "close": 0.06031, "volume": 3429187.2, "close_time": 1775332799999, "quote_volume": 207485.074534, "trades": 1440, "taker_buy_base": 1837497.5, "taker_buy_quote": 111207.526491 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0603, "high": 0.0604, "low": 0.05988, "close": 0.06, "volume": 2405110.5, "close_time": 1775347199999, "quote_volume": 144483.827165, "trades": 1569, "taker_buy_base": 1177048.8, "taker_buy_quote": 70752.25547 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.06001, "high": 0.06221, "low": 0.05985, "close": 0.06184, "volume": 9075732.9, "close_time": 1775361599999, "quote_volume": 557049.089823, "trades": 4110, "taker_buy_base": 5504054.6, "taker_buy_quote": 337598.916974 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.06182, "high": 0.0631, "low": 0.06169, "close": 0.06254, "volume": 7141357.5, "close_time": 1775375999999, "quote_volume": 445955.007873, "trades": 3915, "taker_buy_base": 3102704.5, "taker_buy_quote": 193936.345704 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.06254, "high": 0.06312, "low": 0.06237, "close": 0.06297, "volume": 3419161.6, "close_time": 1775390399999, "quote_volume": 214692.762304, "trades": 2261, "taker_buy_base": 1742631.1, "taker_buy_quote": 109474.64246 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.06298, "high": 0.06366, "low": 0.06223, "close": 0.06328, "volume": 10163472.6, "close_time": 1775404799999, "quote_volume": 641117.357781, "trades": 4295, "taker_buy_base": 5122554.2, "taker_buy_quote": 323400.227886 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.06328, "high": 0.0641, "low": 0.06327, "close": 0.06357, "volume": 4747965.1, "close_time": 1775419199999, "quote_volume": 302493.9173, "trades": 3175, "taker_buy_base": 2210960.0, "taker_buy_quote": 140885.472213 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.06357, "high": 0.0641, "low": 0.0632, "close": 0.06364, "volume": 5278441.6, "close_time": 1775433599999, "quote_volume": 336173.61108, "trades": 2452, "taker_buy_base": 2626658.1, "taker_buy_quote": 167448.301388 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.06364, "high": 0.06424, "low": 0.06315, "close": 0.06332, "volume": 4587209.2, "close_time": 1775447999999, "quote_volume": 292266.805376, "trades": 1809, "taker_buy_base": 2429429.1, "taker_buy_quote": 154960.367016 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.06332, "high": 0.06352, "low": 0.06294, "close": 0.06333, "volume": 2179496.6, "close_time": 1775462399999, "quote_volume": 137898.358613, "trades": 1448, "taker_buy_base": 1074134.9, "taker_buy_quote": 68025.536676 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.06332, "high": 0.06429, "low": 0.06332, "close": 0.06405, "volume": 5471569.5, "close_time": 1775476799999, "quote_volume": 349593.759809, "trades": 2924, "taker_buy_base": 2898274.9, "taker_buy_quote": 185121.078497 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.06405, "high": 0.06446, "low": 0.06366, "close": 0.06439, "volume": 3624838.1, "close_time": 1775491199999, "quote_volume": 232316.262993, "trades": 2329, "taker_buy_base": 1994704.4, "taker_buy_quote": 127861.038419 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.06439, "high": 0.06524, "low": 0.06423, "close": 0.06507, "volume": 4124169.8, "close_time": 1775505599999, "quote_volume": 266946.219505, "trades": 2810, "taker_buy_base": 2618619.7, "taker_buy_quote": 169565.995453 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.06502, "high": 0.06578, "low": 0.06428, "close": 0.06544, "volume": 5191764.7, "close_time": 1775519999999, "quote_volume": 337660.964896, "trades": 2344, "taker_buy_base": 2891312.3, "taker_buy_quote": 188168.336493 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.06542, "high": 0.06548, "low": 0.06457, "close": 0.06458, "volume": 3026212.9, "close_time": 1775534399999, "quote_volume": 196541.931513, "trades": 1774, "taker_buy_base": 1188803.3, "taker_buy_quote": 77247.184749 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0646, "high": 0.0649, "low": 0.06419, "close": 0.06458, "volume": 2647634.1, "close_time": 1775548799999, "quote_volume": 170863.24387, "trades": 1187, "taker_buy_base": 1366962.2, "taker_buy_quote": 88226.915517 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.06454, "high": 0.06463, "low": 0.06345, "close": 0.06388, "volume": 4683125.0, "close_time": 1775563199999, "quote_volume": 299633.119623, "trades": 2071, "taker_buy_base": 1924123.8, "taker_buy_quote": 123103.956976 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0639, "high": 0.06431, "low": 0.06337, "close": 0.06375, "volume": 3112401.9, "close_time": 1775577599999, "quote_volume": 198792.96563, "trades": 2541, "taker_buy_base": 1476526.1, "taker_buy_quote": 94372.69795 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.06378, "high": 0.06408, "low": 0.06274, "close": 0.06278, "volume": 2440754.8, "close_time": 1775591999999, "quote_volume": 154742.66543, "trades": 1249, "taker_buy_base": 952717.8, "taker_buy_quote": 60578.81732 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.06276, "high": 0.06346, "low": 0.0626, "close": 0.06333, "volume": 6433481.0, "close_time": 1775606399999, "quote_volume": 405370.567355, "trades": 3732, "taker_buy_base": 3868420.8, "taker_buy_quote": 243898.063225 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.06328, "high": 0.06423, "low": 0.062, "close": 0.06414, "volume": 8629559.0, "close_time": 1775620799999, "quote_volume": 543720.370888, "trades": 4879, "taker_buy_base": 5150611.5, "taker_buy_quote": 324700.588101 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.06415, "high": 0.06517, "low": 0.06248, "close": 0.06287, "volume": 9847958.1, "close_time": 1775635199999, "quote_volume": 628994.491344, "trades": 4274, "taker_buy_base": 3664389.1, "taker_buy_quote": 234981.500929 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.06285, "high": 0.06439, "low": 0.06278, "close": 0.06435, "volume": 9007205.9, "close_time": 1775649599999, "quote_volume": 571705.216813, "trades": 4579, "taker_buy_base": 6017317.2, "taker_buy_quote": 381923.453546 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.06435, "high": 0.06531, "low": 0.06395, "close": 0.06505, "volume": 7423101.8, "close_time": 1775663999999, "quote_volume": 479502.044732, "trades": 4156, "taker_buy_base": 3488792.9, "taker_buy_quote": 225428.56287 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.06505, "high": 0.06553, "low": 0.06455, "close": 0.06547, "volume": 4676968.0, "close_time": 1775678399999, "quote_volume": 304369.412991, "trades": 2639, "taker_buy_base": 1910443.4, "taker_buy_quote": 124535.435208 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.06546, "high": 0.06574, "low": 0.06518, "close": 0.06561, "volume": 3119142.3, "close_time": 1775692799999, "quote_volume": 204264.640451, "trades": 2896, "taker_buy_base": 1667898.6, "taker_buy_quote": 109245.848734 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.06562, "high": 0.06643, "low": 0.06477, "close": 0.06532, "volume": 9249138.0, "close_time": 1775707199999, "quote_volume": 606341.607858, "trades": 4234, "taker_buy_base": 4492752.4, "taker_buy_quote": 294857.841409 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.06534, "high": 0.06606, "low": 0.065, "close": 0.06531, "volume": 9525858.0, "close_time": 1775721599999, "quote_volume": 624831.587941, "trades": 5021, "taker_buy_base": 4612880.7, "taker_buy_quote": 302769.176436 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.06533, "high": 0.06575, "low": 0.06485, "close": 0.06549, "volume": 4073649.5, "close_time": 1775735999999, "quote_volume": 266159.749406, "trades": 2174, "taker_buy_base": 1631824.4, "taker_buy_quote": 106800.581463 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.06549, "high": 0.06928, "low": 0.0654, "close": 0.0687, "volume": 21860884.7, "close_time": 1775750399999, "quote_volume": 1475940.635479, "trades": 12907, "taker_buy_base": 12060976.3, "taker_buy_quote": 814150.166777 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0687, "high": 0.07026, "low": 0.06855, "close": 0.06979, "volume": 12347465.2, "close_time": 1775764799999, "quote_volume": 858943.556307, "trades": 12299, "taker_buy_base": 6426711.4, "taker_buy_quote": 447241.919443 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.06978, "high": 0.07002, "low": 0.06852, "close": 0.06959, "volume": 5805280.2, "close_time": 1775779199999, "quote_volume": 402064.061177, "trades": 5954, "taker_buy_base": 2984679.0, "taker_buy_quote": 206782.075038 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.06959, "high": 0.0702, "low": 0.06898, "close": 0.06947, "volume": 10340523.1, "close_time": 1775793599999, "quote_volume": 720804.251165, "trades": 6049, "taker_buy_base": 4764363.2, "taker_buy_quote": 332087.208871 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.06948, "high": 0.06979, "low": 0.06901, "close": 0.0696, "volume": 2181667.0, "close_time": 1775807999999, "quote_volume": 151522.82128, "trades": 1104, "taker_buy_base": 1034499.9, "taker_buy_quote": 71890.174389 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.06979, "high": 0.07025, "low": 0.06961, "close": 0.06966, "volume": 1228488.8, "close_time": 1775822399999, "quote_volume": 86006.192783, "trades": 534, "taker_buy_base": 837416.0, "taker_buy_quote": 58643.173846 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.0391, "high": 0.04464, "low": 0.03862, "close": 0.04261, "volume": 634138182.0, "close_time": 1712879999999, "quote_volume": 26875564.480611, "trades": 123305, "taker_buy_base": 326556787.8, "taker_buy_quote": 13836832.556654 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.04262, "high": 0.05234, "low": 0.04005, "close": 0.04031, "volume": 1115155534.8, "close_time": 1712966399999, "quote_volume": 51583504.982644, "trades": 246443, "taker_buy_base": 522050157.9, "taker_buy_quote": 24237982.860419 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.04033, "high": 0.04042, "low": 0.03307, "close": 0.03392, "volume": 376132209.9, "close_time": 1713052799999, "quote_volume": 13784416.798091, "trades": 84444, "taker_buy_base": 151662139.7, "taker_buy_quote": 5547945.289743 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.03393, "high": 0.03535, "low": 0.03215, "close": 0.03531, "volume": 323855570.2, "close_time": 1713139199999, "quote_volume": 10770753.876678, "trades": 66459, "taker_buy_base": 161770773.4, "taker_buy_quote": 5397664.4725 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.03533, "high": 0.0376, "low": 0.03347, "close": 0.03423, "volume": 313670725.6, "close_time": 1713225599999, "quote_volume": 11046913.920735, "trades": 46208, "taker_buy_base": 144444043.8, "taker_buy_quote": 5097440.56451 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.03424, "high": 0.03429, "low": 0.032, "close": 0.0331, "volume": 155545356.3, "close_time": 1713311999999, "quote_volume": 5148193.076221, "trades": 22827, "taker_buy_base": 69116013.3, "taker_buy_quote": 2288508.559669 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.0331, "high": 0.03334, "low": 0.03141, "close": 0.03176, "volume": 85995703.4, "close_time": 1713398399999, "quote_volume": 2783919.675741, "trades": 16325, "taker_buy_base": 38245039.0, "taker_buy_quote": 1237955.748151 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.03178, "high": 0.03261, "low": 0.03112, "close": 0.03252, "volume": 106346095.9, "close_time": 1713484799999, "quote_volume": 3380290.569983, "trades": 18743, "taker_buy_base": 55738726.8, "taker_buy_quote": 1775040.649216 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.03247, "high": 0.03349, "low": 0.03077, "close": 0.03249, "volume": 163051870.1, "close_time": 1713571199999, "quote_volume": 5267678.70402, "trades": 31372, "taker_buy_base": 80969367.4, "taker_buy_quote": 2623754.012207 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.03247, "high": 0.03383, "low": 0.03213, "close": 0.03379, "volume": 53503039.4, "close_time": 1713657599999, "quote_volume": 1761733.573485, "trades": 13952, "taker_buy_base": 31018926.4, "taker_buy_quote": 1022588.98816 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.03377, "high": 0.03404, "low": 0.03315, "close": 0.03381, "volume": 79529232.3, "close_time": 1713743999999, "quote_volume": 2670293.462141, "trades": 18396, "taker_buy_base": 39018762.4, "taker_buy_quote": 1311996.212967 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.03382, "high": 0.03482, "low": 0.03381, "close": 0.03464, "volume": 87236406.3, "close_time": 1713830399999, "quote_volume": 2987909.907151, "trades": 20185, "taker_buy_base": 45774335.8, "taker_buy_quote": 1568684.490623 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.03461, "high": 0.03467, "low": 0.03383, "close": 0.03422, "volume": 29911440.1, "close_time": 1713916799999, "quote_volume": 1021083.334824, "trades": 8540, "taker_buy_base": 11438458.8, "taker_buy_quote": 390543.274412 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.03423, "high": 0.03487, "low": 0.03322, "close": 0.03329, "volume": 62152602.2, "close_time": 1714003199999, "quote_volume": 2119827.851089, "trades": 14352, "taker_buy_base": 25496490.3, "taker_buy_quote": 872759.346546 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.03328, "high": 0.03365, "low": 0.03269, "close": 0.03336, "volume": 46432213.1, "close_time": 1714089599999, "quote_volume": 1539076.315051, "trades": 11560, "taker_buy_base": 19469335.5, "taker_buy_quote": 646666.366506 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.03336, "high": 0.03421, "low": 0.03287, "close": 0.03395, "volume": 54602747.5, "close_time": 1714175999999, "quote_volume": 1829911.384113, "trades": 13627, "taker_buy_base": 26397506.3, "taker_buy_quote": 886577.756474 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.03395, "high": 0.03403, "low": 0.03304, "close": 0.03374, "volume": 48776711.3, "close_time": 1714262399999, "quote_volume": 1636594.880567, "trades": 11897, "taker_buy_base": 21855284.9, "taker_buy_quote": 733846.31323 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.03374, "high": 0.03429, "low": 0.03361, "close": 0.03375, "volume": 38062860.6, "close_time": 1714348799999, "quote_volume": 1292589.714878, "trades": 7911, "taker_buy_base": 18742509.9, "taker_buy_quote": 637107.76217 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.03375, "high": 0.0339, "low": 0.03256, "close": 0.03311, "volume": 42137891.7, "close_time": 1714435199999, "quote_volume": 1394442.218301, "trades": 9143, "taker_buy_base": 18786746.2, "taker_buy_quote": 621436.705002 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.03311, "high": 0.03342, "low": 0.03139, "close": 0.03207, "volume": 70304443.3, "close_time": 1714521599999, "quote_volume": 2269739.742863, "trades": 13752, "taker_buy_base": 29237214.0, "taker_buy_quote": 943763.891841 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.0321, "high": 0.03219, "low": 0.0307, "close": 0.03189, "volume": 99679966.8, "close_time": 1714607999999, "quote_volume": 3145589.246628, "trades": 19118, "taker_buy_base": 47133711.6, "taker_buy_quote": 1488732.959776 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.03188, "high": 0.03235, "low": 0.03126, "close": 0.03213, "volume": 45004580.5, "close_time": 1714694399999, "quote_volume": 1434119.795585, "trades": 10053, "taker_buy_base": 22012576.5, "taker_buy_quote": 702787.781942 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.03212, "high": 0.03302, "low": 0.03182, "close": 0.03272, "volume": 43490884.0, "close_time": 1714780799999, "quote_volume": 1406995.908498, "trades": 10276, "taker_buy_base": 22794889.3, "taker_buy_quote": 738488.113927 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.03272, "high": 0.03298, "low": 0.03231, "close": 0.03267, "volume": 25392771.4, "close_time": 1714867199999, "quote_volume": 830357.953442, "trades": 8890, "taker_buy_base": 13299803.7, "taker_buy_quote": 435443.012668 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.03268, "high": 0.03292, "low": 0.03224, "close": 0.03262, "volume": 32439606.4, "close_time": 1714953599999, "quote_volume": 1057778.231629, "trades": 8156, "taker_buy_base": 16432819.7, "taker_buy_quote": 536168.775041 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.03262, "high": 0.03296, "low": 0.03202, "close": 0.03209, "volume": 41589362.4, "close_time": 1715039999999, "quote_volume": 1351694.89585, "trades": 11458, "taker_buy_base": 19548535.1, "taker_buy_quote": 635700.409776 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.03209, "high": 0.03257, "low": 0.03189, "close": 0.03196, "volume": 31220660.9, "close_time": 1715126399999, "quote_volume": 1005557.851291, "trades": 8411, "taker_buy_base": 13986873.4, "taker_buy_quote": 450704.553265 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.03199, "high": 0.03285, "low": 0.03177, "close": 0.03258, "volume": 47777087.8, "close_time": 1715212799999, "quote_volume": 1544675.92107, "trades": 14339, "taker_buy_base": 22662157.3, "taker_buy_quote": 733447.849559 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.03257, "high": 0.03307, "low": 0.03222, "close": 0.03298, "volume": 55385855.5, "close_time": 1715299199999, "quote_volume": 1808339.921596, "trades": 14941, "taker_buy_base": 26930693.7, "taker_buy_quote": 880446.455776 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.03298, "high": 0.03301, "low": 0.03211, "close": 0.03224, "volume": 42280187.1, "close_time": 1715385599999, "quote_volume": 1376310.079997, "trades": 12671, "taker_buy_base": 17127117.9, "taker_buy_quote": 558004.650687 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.03224, "high": 0.03247, "low": 0.03207, "close": 0.03212, "volume": 15071648.3, "close_time": 1715471999999, "quote_volume": 486088.901194, "trades": 6721, "taker_buy_base": 7776619.1, "taker_buy_quote": 250906.075081 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.03212, "high": 0.03237, "low": 0.03203, "close": 0.03212, "volume": 10866647.9, "close_time": 1715558399999, "quote_volume": 349620.507133, "trades": 5379, "taker_buy_base": 4582088.9, "taker_buy_quote": 147546.957403 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.03213, "high": 0.03227, "low": 0.03165, "close": 0.03171, "volume": 44533500.8, "close_time": 1715644799999, "quote_volume": 1422862.264787, "trades": 10618, "taker_buy_base": 21142402.4, "taker_buy_quote": 675975.629664 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.03171, "high": 0.03188, "low": 0.03124, "close": 0.03144, "volume": 24760274.9, "close_time": 1715731199999, "quote_volume": 780628.834288, "trades": 7898, "taker_buy_base": 10074333.5, "taker_buy_quote": 317793.052059 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.03144, "high": 0.03249, "low": 0.03132, "close": 0.03249, "volume": 32293942.0, "close_time": 1715817599999, "quote_volume": 1032914.937521, "trades": 11049, "taker_buy_base": 20080798.6, "taker_buy_quote": 642788.497715 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.03249, "high": 0.03253, "low": 0.03197, "close": 0.03217, "volume": 23121976.2, "close_time": 1715903999999, "quote_volume": 745571.845729, "trades": 9218, "taker_buy_base": 11329822.2, "taker_buy_quote": 365656.725845 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.03216, "high": 0.0327, "low": 0.03193, "close": 0.03254, "volume": 19442582.5, "close_time": 1715990399999, "quote_volume": 628784.368896, "trades": 7715, "taker_buy_base": 12060586.9, "taker_buy_quote": 390155.280452 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.03254, "high": 0.03272, "low": 0.03223, "close": 0.03237, "volume": 19662381.8, "close_time": 1716076799999, "quote_volume": 638556.740727, "trades": 7253, "taker_buy_base": 10495266.9, "taker_buy_quote": 341205.082016 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.03237, "high": 0.03245, "low": 0.03163, "close": 0.03165, "volume": 13897006.4, "close_time": 1716163199999, "quote_volume": 444036.293572, "trades": 6160, "taker_buy_base": 5196452.9, "taker_buy_quote": 166290.641432 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.03167, "high": 0.03347, "low": 0.03142, "close": 0.03318, "volume": 50862754.7, "close_time": 1716249599999, "quote_volume": 1641370.86283, "trades": 14493, "taker_buy_base": 28959014.7, "taker_buy_quote": 936757.991488 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.03318, "high": 0.03343, "low": 0.03262, "close": 0.03313, "volume": 45060526.3, "close_time": 1716335999999, "quote_volume": 1488171.647853, "trades": 17252, "taker_buy_base": 23669127.3, "taker_buy_quote": 782322.741409 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.03313, "high": 0.03323, "low": 0.0324, "close": 0.03243, "volume": 28798574.2, "close_time": 1716422399999, "quote_volume": 944456.423401, "trades": 13045, "taker_buy_base": 14632063.6, "taker_buy_quote": 480206.65383 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.03244, "high": 0.03261, "low": 0.03103, "close": 0.03123, "volume": 44395223.3, "close_time": 1716508799999, "quote_volume": 1409782.331213, "trades": 17278, "taker_buy_base": 20077307.0, "taker_buy_quote": 638618.335084 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.03124, "high": 0.03157, "low": 0.03075, "close": 0.03147, "volume": 31630357.9, "close_time": 1716595199999, "quote_volume": 986481.564762, "trades": 9674, "taker_buy_base": 15104568.2, "taker_buy_quote": 471599.553424 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.03148, "high": 0.03183, "low": 0.03107, "close": 0.03142, "volume": 24893954.6, "close_time": 1716681599999, "quote_volume": 781475.236162, "trades": 8661, "taker_buy_base": 13766256.0, "taker_buy_quote": 432504.358711 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.03143, "high": 0.03144, "low": 0.03102, "close": 0.03108, "volume": 15440911.3, "close_time": 1716767999999, "quote_volume": 481616.147173, "trades": 6984, "taker_buy_base": 7390976.5, "taker_buy_quote": 230545.542 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.03108, "high": 0.0315, "low": 0.03085, "close": 0.03131, "volume": 38461758.5, "close_time": 1716854399999, "quote_volume": 1200162.421079, "trades": 10427, "taker_buy_base": 22132919.0, "taker_buy_quote": 690928.481011 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.03132, "high": 0.03134, "low": 0.03048, "close": 0.03079, "volume": 46572232.0, "close_time": 1716940799999, "quote_volume": 1435463.575521, "trades": 12923, "taker_buy_base": 20884828.2, "taker_buy_quote": 643650.182456 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.03079, "high": 0.03102, "low": 0.03064, "close": 0.03066, "volume": 26407188.8, "close_time": 1717027199999, "quote_volume": 813901.635294, "trades": 7884, "taker_buy_base": 11780844.2, "taker_buy_quote": 363198.171172 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.03066, "high": 0.03083, "low": 0.03019, "close": 0.03055, "volume": 20498313.2, "close_time": 1717113599999, "quote_volume": 624878.761208, "trades": 9254, "taker_buy_base": 8003131.9, "taker_buy_quote": 244295.759269 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.03053, "high": 0.03065, "low": 0.0303, "close": 0.03033, "volume": 18553754.2, "close_time": 1717199999999, "quote_volume": 564759.063322, "trades": 9528, "taker_buy_base": 8533367.1, "taker_buy_quote": 259870.820415 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.03033, "high": 0.0305, "low": 0.03024, "close": 0.03038, "volume": 9046345.4, "close_time": 1717286399999, "quote_volume": 274941.524711, "trades": 5439, "taker_buy_base": 4521299.0, "taker_buy_quote": 137442.123219 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.0304, "high": 0.03104, "low": 0.03036, "close": 0.0305, "volume": 27065071.6, "close_time": 1717372799999, "quote_volume": 829958.821994, "trades": 8288, "taker_buy_base": 11798305.7, "taker_buy_quote": 361991.319327 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.0305, "high": 0.03072, "low": 0.0299, "close": 0.02994, "volume": 37372678.5, "close_time": 1717459199999, "quote_volume": 1128128.139773, "trades": 10228, "taker_buy_base": 14844319.9, "taker_buy_quote": 448047.328274 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.02993, "high": 0.03023, "low": 0.0297, "close": 0.03023, "volume": 20708412.3, "close_time": 1717545599999, "quote_volume": 620484.638931, "trades": 7382, "taker_buy_base": 10008970.5, "taker_buy_quote": 300122.091072 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.03023, "high": 0.03071, "low": 0.03019, "close": 0.03064, "volume": 26919868.3, "close_time": 1717631999999, "quote_volume": 819258.460709, "trades": 7730, "taker_buy_base": 16653302.7, "taker_buy_quote": 506746.613051 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.03064, "high": 0.03066, "low": 0.02999, "close": 0.03014, "volume": 27081664.2, "close_time": 1717718399999, "quote_volume": 822082.824009, "trades": 6620, "taker_buy_base": 8539068.5, "taker_buy_quote": 259054.460228 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.03014, "high": 0.03047, "low": 0.02896, "close": 0.02905, "volume": 63390367.0, "close_time": 1717804799999, "quote_volume": 1882874.679066, "trades": 15375, "taker_buy_base": 26194123.7, "taker_buy_quote": 779617.429896 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.02905, "high": 0.03257, "low": 0.02826, "close": 0.02932, "volume": 87550299.7, "close_time": 1717891199999, "quote_volume": 2564158.555169, "trades": 18658, "taker_buy_base": 38897943.7, "taker_buy_quote": 1139107.917752 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.02931, "high": 0.03152, "low": 0.0291, "close": 0.02986, "volume": 85542460.1, "close_time": 1717977599999, "quote_volume": 2574843.888514, "trades": 15169, "taker_buy_base": 42117677.0, "taker_buy_quote": 1267122.02621 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.02986, "high": 0.0302, "low": 0.02947, "close": 0.03019, "volume": 29278712.7, "close_time": 1718063999999, "quote_volume": 873029.528988, "trades": 6756, "taker_buy_base": 14669624.9, "taker_buy_quote": 437851.502863 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.03019, "high": 0.03019, "low": 0.02902, "close": 0.02928, "volume": 36206159.2, "close_time": 1718150399999, "quote_volume": 1068575.80526, "trades": 7961, "taker_buy_base": 12139927.3, "taker_buy_quote": 357666.268537 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.02925, "high": 0.02991, "low": 0.02898, "close": 0.02955, "volume": 48182217.9, "close_time": 1718236799999, "quote_volume": 1422363.899521, "trades": 11927, "taker_buy_base": 25484662.7, "taker_buy_quote": 753169.196265 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.02953, "high": 0.02982, "low": 0.02916, "close": 0.02934, "volume": 36033823.5, "close_time": 1718323199999, "quote_volume": 1060925.599363, "trades": 10395, "taker_buy_base": 16647087.1, "taker_buy_quote": 490629.900921 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.02933, "high": 0.02953, "low": 0.02883, "close": 0.02888, "volume": 31065082.8, "close_time": 1718409599999, "quote_volume": 905199.275759, "trades": 8332, "taker_buy_base": 12252681.9, "taker_buy_quote": 357785.827986 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.02888, "high": 0.02922, "low": 0.02874, "close": 0.0288, "volume": 19841484.0, "close_time": 1718495999999, "quote_volume": 574571.497169, "trades": 4524, "taker_buy_base": 10806463.0, "taker_buy_quote": 313300.57703 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.02879, "high": 0.02881, "low": 0.02851, "close": 0.02876, "volume": 16969953.5, "close_time": 1718582399999, "quote_volume": 486050.29053, "trades": 4842, "taker_buy_base": 6103309.5, "taker_buy_quote": 174873.851803 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.02876, "high": 0.02884, "low": 0.0277, "close": 0.02772, "volume": 48684743.7, "close_time": 1718668799999, "quote_volume": 1370994.199874, "trades": 8988, "taker_buy_base": 15233609.3, "taker_buy_quote": 428256.467819 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.02773, "high": 0.02775, "low": 0.0266, "close": 0.02718, "volume": 104963960.9, "close_time": 1718755199999, "quote_volume": 2843376.502248, "trades": 21059, "taker_buy_base": 47334072.1, "taker_buy_quote": 1283186.305051 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.02717, "high": 0.02777, "low": 0.02706, "close": 0.02744, "volume": 42008478.1, "close_time": 1718841599999, "quote_volume": 1154731.206486, "trades": 7345, "taker_buy_base": 22883902.0, "taker_buy_quote": 629273.022223 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.02743, "high": 0.02787, "low": 0.02721, "close": 0.02737, "volume": 36907432.3, "close_time": 1718927999999, "quote_volume": 1016317.895225, "trades": 10060, "taker_buy_base": 15751700.4, "taker_buy_quote": 434100.245028 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.02738, "high": 0.02784, "low": 0.02719, "close": 0.02764, "volume": 33954247.6, "close_time": 1719014399999, "quote_volume": 933890.599883, "trades": 9400, "taker_buy_base": 17818650.2, "taker_buy_quote": 490445.233001 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.02765, "high": 0.02786, "low": 0.02746, "close": 0.02774, "volume": 11763416.3, "close_time": 1719100799999, "quote_volume": 325431.599777, "trades": 5011, "taker_buy_base": 5856560.0, "taker_buy_quote": 162165.670805 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.02775, "high": 0.02793, "low": 0.0275, "close": 0.02763, "volume": 20151110.6, "close_time": 1719187199999, "quote_volume": 558901.761314, "trades": 6923, "taker_buy_base": 9535349.8, "taker_buy_quote": 264598.893039 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.02763, "high": 0.02768, "low": 0.0268, "close": 0.02722, "volume": 54249716.5, "close_time": 1719273599999, "quote_volume": 1473949.283807, "trades": 13635, "taker_buy_base": 23651902.2, "taker_buy_quote": 642372.330233 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.02722, "high": 0.02901, "low": 0.0272, "close": 0.02842, "volume": 91160026.9, "close_time": 1719359999999, "quote_volume": 2582248.162243, "trades": 17836, "taker_buy_base": 53961577.0, "taker_buy_quote": 1526219.083002 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.02841, "high": 0.0295, "low": 0.02836, "close": 0.02903, "volume": 60676888.4, "close_time": 1719446399999, "quote_volume": 1761295.856022, "trades": 13730, "taker_buy_base": 33210444.5, "taker_buy_quote": 964609.967192 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.02903, "high": 0.02969, "low": 0.02885, "close": 0.02919, "volume": 46152076.1, "close_time": 1719532799999, "quote_volume": 1354025.384526, "trades": 10795, "taker_buy_base": 24828740.5, "taker_buy_quote": 728605.537361 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.02919, "high": 0.02982, "low": 0.02905, "close": 0.02949, "volume": 52220857.0, "close_time": 1719619199999, "quote_volume": 1538875.698179, "trades": 11002, "taker_buy_base": 28646142.4, "taker_buy_quote": 844514.88155 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.02949, "high": 0.02955, "low": 0.02903, "close": 0.02943, "volume": 29776877.7, "close_time": 1719705599999, "quote_volume": 873089.398095, "trades": 5863, "taker_buy_base": 12507728.5, "taker_buy_quote": 367030.181609 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.02944, "high": 0.02979, "low": 0.02921, "close": 0.0294, "volume": 47931815.9, "close_time": 1719791999999, "quote_volume": 1414979.28752, "trades": 17248, "taker_buy_base": 23380571.3, "taker_buy_quote": 691283.353493 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.02938, "high": 0.03042, "low": 0.02931, "close": 0.02987, "volume": 78214892.2, "close_time": 1719878399999, "quote_volume": 2337103.010176, "trades": 14977, "taker_buy_base": 40458801.5, "taker_buy_quote": 1209441.758743 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.02987, "high": 0.03022, "low": 0.02966, "close": 0.03012, "volume": 20129307.8, "close_time": 1719964799999, "quote_volume": 601780.768399, "trades": 4367, "taker_buy_base": 12021065.4, "taker_buy_quote": 359670.055558 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.03012, "high": 0.03049, "low": 0.0298, "close": 0.03023, "volume": 41986480.8, "close_time": 1720051199999, "quote_volume": 1266620.519859, "trades": 10380, "taker_buy_base": 21918555.3, "taker_buy_quote": 661719.385524 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.03022, "high": 0.03043, "low": 0.02848, "close": 0.02867, "volume": 116289478.7, "close_time": 1720137599999, "quote_volume": 3405931.53402, "trades": 24071, "taker_buy_base": 46827243.9, "taker_buy_quote": 1371555.396092 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.02868, "high": 0.02969, "low": 0.02679, "close": 0.02945, "volume": 215442521.2, "close_time": 1720223999999, "quote_volume": 6061105.437466, "trades": 46279, "taker_buy_base": 113670740.4, "taker_buy_quote": 3207826.677151 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.02946, "high": 0.0304, "low": 0.02934, "close": 0.03031, "volume": 58091643.9, "close_time": 1720310399999, "quote_volume": 1734251.530248, "trades": 15498, "taker_buy_base": 31820993.7, "taker_buy_quote": 950920.060971 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.0303, "high": 0.03032, "low": 0.02764, "close": 0.02765, "volume": 168197234.0, "close_time": 1720396799999, "quote_volume": 4873485.081864, "trades": 20011, "taker_buy_base": 68699243.0, "taker_buy_quote": 1990827.503826 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.02766, "high": 0.02819, "low": 0.02712, "close": 0.0278, "volume": 336779956.1, "close_time": 1720483199999, "quote_volume": 9317216.480711, "trades": 30257, "taker_buy_base": 165193805.4, "taker_buy_quote": 4571297.925434 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.02779, "high": 0.02867, "low": 0.02768, "close": 0.0286, "volume": 312811208.3, "close_time": 1720569599999, "quote_volume": 8859776.301265, "trades": 17938, "taker_buy_base": 159133386.7, "taker_buy_quote": 4506793.978232 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.0286, "high": 0.02922, "low": 0.02821, "close": 0.02849, "volume": 215343474.0, "close_time": 1720655999999, "quote_volume": 6151114.636465, "trades": 12892, "taker_buy_base": 102416510.1, "taker_buy_quote": 2926224.424973 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.02849, "high": 0.02882, "low": 0.02834, "close": 0.02847, "volume": 75240033.7, "close_time": 1720742399999, "quote_volume": 2150214.516679, "trades": 8269, "taker_buy_base": 36453055.0, "taker_buy_quote": 1041795.284021 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.02848, "high": 0.02903, "low": 0.02828, "close": 0.02903, "volume": 170717180.5, "close_time": 1720828799999, "quote_volume": 4915734.178267, "trades": 8794, "taker_buy_base": 88158891.8, "taker_buy_quote": 2538269.751298 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.02903, "high": 0.03005, "low": 0.02901, "close": 0.02978, "volume": 79282865.2, "close_time": 1720915199999, "quote_volume": 2343730.247913, "trades": 8190, "taker_buy_base": 45877500.6, "taker_buy_quote": 1356274.965122 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.02978, "high": 0.03002, "low": 0.02949, "close": 0.02982, "volume": 98780621.7, "close_time": 1721001599999, "quote_volume": 2945834.864973, "trades": 7332, "taker_buy_base": 48143364.7, "taker_buy_quote": 1435859.421752 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.02982, "high": 0.03025, "low": 0.02969, "close": 0.03021, "volume": 271573292.7, "close_time": 1721087999999, "quote_volume": 8124091.719818, "trades": 10483, "taker_buy_base": 136698409.1, "taker_buy_quote": 4088696.845994 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.03023, "high": 0.03027, "low": 0.02933, "close": 0.02991, "volume": 241702977.3, "close_time": 1721174399999, "quote_volume": 7230119.967594, "trades": 11149, "taker_buy_base": 116545378.0, "taker_buy_quote": 3485868.81813 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.0299, "high": 0.03031, "low": 0.02969, "close": 0.0297, "volume": 45191716.6, "close_time": 1721260799999, "quote_volume": 1358232.400739, "trades": 5477, "taker_buy_base": 22965845.8, "taker_buy_quote": 691038.492586 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.02969, "high": 0.03008, "low": 0.02954, "close": 0.02998, "volume": 35025635.8, "close_time": 1721347199999, "quote_volume": 1044518.676745, "trades": 4594, "taker_buy_base": 18081663.0, "taker_buy_quote": 539653.520581 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.02997, "high": 0.03044, "low": 0.0297, "close": 0.03036, "volume": 53164902.1, "close_time": 1721433599999, "quote_volume": 1598569.137678, "trades": 5729, "taker_buy_base": 30130420.8, "taker_buy_quote": 906653.303906 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.03037, "high": 0.03038, "low": 0.02993, "close": 0.03011, "volume": 34338641.0, "close_time": 1721519999999, "quote_volume": 1036108.972118, "trades": 5264, "taker_buy_base": 16451430.6, "taker_buy_quote": 496444.600949 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.03013, "high": 0.03046, "low": 0.02931, "close": 0.02994, "volume": 84067278.0, "close_time": 1721606399999, "quote_volume": 2508030.258307, "trades": 7356, "taker_buy_base": 40786478.2, "taker_buy_quote": 1217153.051108 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.02995, "high": 0.03011, "low": 0.02877, "close": 0.02884, "volume": 93471439.5, "close_time": 1721692799999, "quote_volume": 2749755.736699, "trades": 8219, "taker_buy_base": 40964752.6, "taker_buy_quote": 1204767.402471 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.02884, "high": 0.02909, "low": 0.02841, "close": 0.02859, "volume": 95645545.8, "close_time": 1721779199999, "quote_volume": 2745847.194247, "trades": 7842, "taker_buy_base": 43950584.4, "taker_buy_quote": 1262334.317199 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.02858, "high": 0.02876, "low": 0.02849, "close": 0.02864, "volume": 25695145.4, "close_time": 1721865599999, "quote_volume": 735799.216059, "trades": 3840, "taker_buy_base": 12636585.6, "taker_buy_quote": 361919.92099 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.02863, "high": 0.02962, "low": 0.02822, "close": 0.02901, "volume": 168431084.7, "close_time": 1721951999999, "quote_volume": 4875563.95333, "trades": 14850, "taker_buy_base": 83615303.1, "taker_buy_quote": 2423887.847031 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.02901, "high": 0.02965, "low": 0.02878, "close": 0.02965, "volume": 32724996.6, "close_time": 1722038399999, "quote_volume": 954105.511456, "trades": 4530, "taker_buy_base": 20936323.5, "taker_buy_quote": 611417.6923 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.02965, "high": 0.02992, "low": 0.02943, "close": 0.02968, "volume": 31687769.5, "close_time": 1722124799999, "quote_volume": 940500.188162, "trades": 4625, "taker_buy_base": 16928488.8, "taker_buy_quote": 502721.251315 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.02967, "high": 0.02989, "low": 0.02941, "close": 0.02989, "volume": 19597954.7, "close_time": 1722211199999, "quote_volume": 580433.23122, "trades": 3173, "taker_buy_base": 9761223.7, "taker_buy_quote": 289486.072337 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.02989, "high": 0.03011, "low": 0.02957, "close": 0.02963, "volume": 42825903.3, "close_time": 1722297599999, "quote_volume": 1278933.663543, "trades": 5893, "taker_buy_base": 21068400.8, "taker_buy_quote": 629619.230086 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.02964, "high": 0.02973, "low": 0.02868, "close": 0.02871, "volume": 25084703.0, "close_time": 1722383999999, "quote_volume": 731635.060883, "trades": 4170, "taker_buy_base": 9363632.1, "taker_buy_quote": 273280.574403 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.0287, "high": 0.02876, "low": 0.0277, "close": 0.02775, "volume": 35750343.5, "close_time": 1722470399999, "quote_volume": 1009642.818015, "trades": 10178, "taker_buy_base": 13926230.5, "taker_buy_quote": 394247.638203 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.02775, "high": 0.02911, "low": 0.02772, "close": 0.02848, "volume": 171766266.0, "close_time": 1722556799999, "quote_volume": 4884866.5514, "trades": 24794, "taker_buy_base": 87219538.5, "taker_buy_quote": 2483086.622266 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.02845, "high": 0.02847, "low": 0.02672, "close": 0.02686, "volume": 62775701.0, "close_time": 1722643199999, "quote_volume": 1727842.893771, "trades": 12340, "taker_buy_base": 24228562.8, "taker_buy_quote": 665895.129221 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.02684, "high": 0.02745, "low": 0.02633, "close": 0.02662, "volume": 70907559.7, "close_time": 1722729599999, "quote_volume": 1899872.277749, "trades": 14026, "taker_buy_base": 28500799.6, "taker_buy_quote": 765200.631162 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.02662, "high": 0.02764, "low": 0.02622, "close": 0.02641, "volume": 134280776.6, "close_time": 1722815999999, "quote_volume": 3591338.556769, "trades": 19133, "taker_buy_base": 63609351.9, "taker_buy_quote": 1702857.214328 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.02641, "high": 0.02644, "low": 0.02395, "close": 0.02493, "volume": 281138879.7, "close_time": 1722902399999, "quote_volume": 7059673.190026, "trades": 37588, "taker_buy_base": 130154862.3, "taker_buy_quote": 3268235.967856 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.02494, "high": 0.02557, "low": 0.02491, "close": 0.02549, "volume": 57123512.9, "close_time": 1722988799999, "quote_volume": 1447851.418298, "trades": 14997, "taker_buy_base": 32379341.3, "taker_buy_quote": 820820.925508 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.0255, "high": 0.02583, "low": 0.02523, "close": 0.02558, "volume": 55504575.8, "close_time": 1723075199999, "quote_volume": 1416402.739256, "trades": 13486, "taker_buy_base": 24926411.7, "taker_buy_quote": 636718.018421 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.02558, "high": 0.02702, "low": 0.02541, "close": 0.02702, "volume": 68103074.2, "close_time": 1723161599999, "quote_volume": 1784501.59825, "trades": 13785, "taker_buy_base": 46099842.1, "taker_buy_quote": 1209416.400575 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.02701, "high": 0.02709, "low": 0.02651, "close": 0.02704, "volume": 72551748.1, "close_time": 1723247999999, "quote_volume": 1947023.984448, "trades": 11016, "taker_buy_base": 36137160.1, "taker_buy_quote": 970083.936423 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.02705, "high": 0.02733, "low": 0.027, "close": 0.02715, "volume": 44767363.3, "close_time": 1723334399999, "quote_volume": 1215255.707595, "trades": 8479, "taker_buy_base": 22160468.3, "taker_buy_quote": 601713.883433 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.02715, "high": 0.0276, "low": 0.02664, "close": 0.02665, "volume": 107523151.2, "close_time": 1723420799999, "quote_volume": 2924639.246437, "trades": 13333, "taker_buy_base": 50709429.5, "taker_buy_quote": 1380780.844784 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.02666, "high": 0.02696, "low": 0.02639, "close": 0.02679, "volume": 51998926.6, "close_time": 1723507199999, "quote_volume": 1390155.10324, "trades": 11047, "taker_buy_base": 27581254.1, "taker_buy_quote": 738226.205729 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.0268, "high": 0.02699, "low": 0.02646, "close": 0.02688, "volume": 38159178.1, "close_time": 1723593599999, "quote_volume": 1018518.925782, "trades": 7548, "taker_buy_base": 18076445.5, "taker_buy_quote": 483016.546886 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.0269, "high": 0.02742, "low": 0.02684, "close": 0.02717, "volume": 36824350.2, "close_time": 1723679999999, "quote_volume": 997530.381557, "trades": 8331, "taker_buy_base": 18591807.1, "taker_buy_quote": 504234.830216 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.02716, "high": 0.02748, "low": 0.02696, "close": 0.02701, "volume": 25405943.1, "close_time": 1723766399999, "quote_volume": 692363.205515, "trades": 5607, "taker_buy_base": 13016785.4, "taker_buy_quote": 355200.294807 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.02702, "high": 0.0275, "low": 0.02669, "close": 0.0274, "volume": 43674405.3, "close_time": 1723852799999, "quote_volume": 1181954.21957, "trades": 7260, "taker_buy_base": 19940964.9, "taker_buy_quote": 540609.616497 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.02739, "high": 0.02836, "low": 0.02734, "close": 0.0281, "volume": 39926939.4, "close_time": 1723939199999, "quote_volume": 1114496.100596, "trades": 8043, "taker_buy_base": 25052868.8, "taker_buy_quote": 699695.511009 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.02811, "high": 0.02811, "low": 0.02772, "close": 0.028, "volume": 11143590.9, "close_time": 1724025599999, "quote_volume": 310726.014992, "trades": 3140, "taker_buy_base": 6241500.2, "taker_buy_quote": 174088.380308 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.028, "high": 0.02914, "low": 0.02762, "close": 0.02913, "volume": 27543857.4, "close_time": 1724111999999, "quote_volume": 781254.694879, "trades": 6741, "taker_buy_base": 16004321.6, "taker_buy_quote": 455530.606011 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.02912, "high": 0.03216, "low": 0.02907, "close": 0.03167, "volume": 202695315.2, "close_time": 1724198399999, "quote_volume": 6248693.424172, "trades": 31350, "taker_buy_base": 111219265.0, "taker_buy_quote": 3435826.37787 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.03165, "high": 0.03382, "low": 0.03042, "close": 0.03097, "volume": 314819514.7, "close_time": 1724284799999, "quote_volume": 10088422.802198, "trades": 49147, "taker_buy_base": 164009556.5, "taker_buy_quote": 5267925.932273 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.03098, "high": 0.03224, "low": 0.03042, "close": 0.03133, "volume": 154036709.2, "close_time": 1724371199999, "quote_volume": 4828564.57424, "trades": 24745, "taker_buy_base": 80289367.1, "taker_buy_quote": 2519413.550931 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.03132, "high": 0.03207, "low": 0.0309, "close": 0.03201, "volume": 81339308.3, "close_time": 1724457599999, "quote_volume": 2549808.929595, "trades": 14709, "taker_buy_base": 45069293.2, "taker_buy_quote": 1415930.802438 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.032, "high": 0.03452, "low": 0.03194, "close": 0.03258, "volume": 204621261.0, "close_time": 1724543999999, "quote_volume": 6822201.393813, "trades": 37170, "taker_buy_base": 106061965.1, "taker_buy_quote": 3537366.221382 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.03256, "high": 0.03405, "low": 0.03176, "close": 0.03347, "volume": 130804589.7, "close_time": 1724630399999, "quote_volume": 4281073.039754, "trades": 20833, "taker_buy_base": 64168715.6, "taker_buy_quote": 2104453.919175 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.03344, "high": 0.03344, "low": 0.03108, "close": 0.03109, "volume": 73673031.7, "close_time": 1724716799999, "quote_volume": 2371130.165042, "trades": 11490, "taker_buy_base": 24511170.5, "taker_buy_quote": 788175.079306 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.03109, "high": 0.03133, "low": 0.02986, "close": 0.03002, "volume": 37884674.3, "close_time": 1724803199999, "quote_volume": 1164892.102539, "trades": 8469, "taker_buy_base": 14333392.2, "taker_buy_quote": 442227.865338 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.03002, "high": 0.03046, "low": 0.02978, "close": 0.03005, "volume": 38237856.3, "close_time": 1724889599999, "quote_volume": 1151315.801121, "trades": 7815, "taker_buy_base": 18588033.9, "taker_buy_quote": 560262.698284 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.03005, "high": 0.03075, "low": 0.03004, "close": 0.03029, "volume": 23981652.4, "close_time": 1724975999999, "quote_volume": 729713.659211, "trades": 6251, "taker_buy_base": 11559833.4, "taker_buy_quote": 351766.961564 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.03028, "high": 0.0327, "low": 0.03012, "close": 0.03208, "volume": 194657562.6, "close_time": 1725062399999, "quote_volume": 6174329.396882, "trades": 28579, "taker_buy_base": 107271303.8, "taker_buy_quote": 3400497.045444 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.03208, "high": 0.03212, "low": 0.03087, "close": 0.03094, "volume": 43525854.4, "close_time": 1725148799999, "quote_volume": 1365854.77156, "trades": 7646, "taker_buy_base": 14012536.5, "taker_buy_quote": 439433.874606 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.03093, "high": 0.03102, "low": 0.0299, "close": 0.02994, "volume": 29714326.2, "close_time": 1725235199999, "quote_volume": 902654.759785, "trades": 6886, "taker_buy_base": 7422303.1, "taker_buy_quote": 225298.052902 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.02993, "high": 0.03024, "low": 0.02987, "close": 0.03009, "volume": 19793035.6, "close_time": 1725321599999, "quote_volume": 594899.821112, "trades": 4754, "taker_buy_base": 10508134.3, "taker_buy_quote": 315941.157814 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.0301, "high": 0.03018, "low": 0.02863, "close": 0.02863, "volume": 37123580.1, "close_time": 1725407999999, "quote_volume": 1092508.525667, "trades": 6356, "taker_buy_base": 10667470.8, "taker_buy_quote": 315433.529369 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.02863, "high": 0.02921, "low": 0.02826, "close": 0.02883, "volume": 59251413.2, "close_time": 1725494399999, "quote_volume": 1704027.90113, "trades": 9770, "taker_buy_base": 30600186.6, "taker_buy_quote": 881563.286512 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.02883, "high": 0.02886, "low": 0.02833, "close": 0.02835, "volume": 15908086.4, "close_time": 1725580799999, "quote_volume": 453716.141729, "trades": 3069, "taker_buy_base": 5190915.9, "taker_buy_quote": 148044.358905 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.02835, "high": 0.02847, "low": 0.02759, "close": 0.02791, "volume": 27557235.7, "close_time": 1725667199999, "quote_volume": 773782.624587, "trades": 4520, "taker_buy_base": 11618977.5, "taker_buy_quote": 327005.518302 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.02792, "high": 0.02829, "low": 0.02778, "close": 0.02786, "volume": 28302227.5, "close_time": 1725753599999, "quote_volume": 793685.90369, "trades": 4506, "taker_buy_base": 9595633.1, "taker_buy_quote": 269488.01006 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.02789, "high": 0.02852, "low": 0.02784, "close": 0.02845, "volume": 23865234.9, "close_time": 1725839999999, "quote_volume": 673207.438741, "trades": 3899, "taker_buy_base": 14114353.9, "taker_buy_quote": 398098.249299 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.02845, "high": 0.02882, "low": 0.02832, "close": 0.02878, "volume": 15506299.5, "close_time": 1725926399999, "quote_volume": 443060.367583, "trades": 3308, "taker_buy_base": 8912822.5, "taker_buy_quote": 254803.734173 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.02878, "high": 0.02879, "low": 0.02822, "close": 0.02852, "volume": 15869930.2, "close_time": 1726012799999, "quote_volume": 451716.942428, "trades": 4214, "taker_buy_base": 7826376.7, "taker_buy_quote": 222614.540259 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.02851, "high": 0.02854, "low": 0.02801, "close": 0.02821, "volume": 14289559.7, "close_time": 1726099199999, "quote_volume": 402934.443205, "trades": 4552, "taker_buy_base": 5486464.3, "taker_buy_quote": 154691.021909 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.02821, "high": 0.02845, "low": 0.02815, "close": 0.02835, "volume": 12915410.4, "close_time": 1726185599999, "quote_volume": 365346.224689, "trades": 3431, "taker_buy_base": 7035465.4, "taker_buy_quote": 199065.024944 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.02835, "high": 0.02836, "low": 0.02807, "close": 0.02835, "volume": 19217067.8, "close_time": 1726271999999, "quote_volume": 542501.196689, "trades": 4242, "taker_buy_base": 10959591.3, "taker_buy_quote": 309452.42387 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.02835, "high": 0.02836, "low": 0.028, "close": 0.02806, "volume": 10449862.9, "close_time": 1726358399999, "quote_volume": 294255.711276, "trades": 3109, "taker_buy_base": 4149330.7, "taker_buy_quote": 116898.601959 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.02806, "high": 0.02832, "low": 0.028, "close": 0.02807, "volume": 15695828.7, "close_time": 1726444799999, "quote_volume": 442433.215532, "trades": 3396, "taker_buy_base": 6008482.6, "taker_buy_quote": 169426.901932 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.02806, "high": 0.02807, "low": 0.02787, "close": 0.02795, "volume": 9598303.8, "close_time": 1726531199999, "quote_volume": 268364.06038, "trades": 4275, "taker_buy_base": 3042782.3, "taker_buy_quote": 85106.69148 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.02795, "high": 0.02815, "low": 0.02771, "close": 0.02801, "volume": 21875457.5, "close_time": 1726617599999, "quote_volume": 611671.235411, "trades": 5264, "taker_buy_base": 9596195.8, "taker_buy_quote": 268666.561965 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.02801, "high": 0.02803, "low": 0.02725, "close": 0.02764, "volume": 25972506.1, "close_time": 1726703999999, "quote_volume": 715841.498987, "trades": 4687, "taker_buy_base": 9089990.2, "taker_buy_quote": 250331.921818 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.02764, "high": 0.02839, "low": 0.02757, "close": 0.02827, "volume": 26810019.6, "close_time": 1726790399999, "quote_volume": 749792.339684, "trades": 8611, "taker_buy_base": 14616024.6, "taker_buy_quote": 408153.893759 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.02829, "high": 0.02884, "low": 0.02827, "close": 0.02884, "volume": 25715307.2, "close_time": 1726876799999, "quote_volume": 736053.379141, "trades": 7177, "taker_buy_base": 15332616.7, "taker_buy_quote": 439114.476502 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.02884, "high": 0.02943, "low": 0.02878, "close": 0.02942, "volume": 29183930.4, "close_time": 1726963199999, "quote_volume": 848342.697627, "trades": 5458, "taker_buy_base": 18728509.8, "taker_buy_quote": 544799.60869 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.02941, "high": 0.02943, "low": 0.02852, "close": 0.02889, "volume": 21306033.2, "close_time": 1727049599999, "quote_volume": 615940.963912, "trades": 4095, "taker_buy_base": 6908017.2, "taker_buy_quote": 199363.736388 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.02891, "high": 0.02939, "low": 0.02861, "close": 0.02912, "volume": 32701306.9, "close_time": 1727135999999, "quote_volume": 945942.688408, "trades": 5204, "taker_buy_base": 16051834.7, "taker_buy_quote": 464869.897961 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.02912, "high": 0.0292, "low": 0.02881, "close": 0.0292, "volume": 20391492.3, "close_time": 1727222399999, "quote_volume": 591584.72039, "trades": 3656, "taker_buy_base": 11484659.6, "taker_buy_quote": 333380.681809 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.0292, "high": 0.02935, "low": 0.02889, "close": 0.02906, "volume": 19251826.0, "close_time": 1727308799999, "quote_volume": 560748.438961, "trades": 3622, "taker_buy_base": 9916399.8, "taker_buy_quote": 288978.770211 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.02905, "high": 0.0298, "low": 0.02884, "close": 0.0298, "volume": 22600043.3, "close_time": 1727395199999, "quote_volume": 663625.483894, "trades": 4426, "taker_buy_base": 13470616.9, "taker_buy_quote": 396240.589557 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.02979, "high": 0.03014, "low": 0.02977, "close": 0.03005, "volume": 22304328.0, "close_time": 1727481599999, "quote_volume": 668610.80306, "trades": 3678, "taker_buy_base": 11374846.6, "taker_buy_quote": 340983.172396 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.03005, "high": 0.03005, "low": 0.02949, "close": 0.0297, "volume": 17774054.7, "close_time": 1727567999999, "quote_volume": 528674.895231, "trades": 3587, "taker_buy_base": 6730294.3, "taker_buy_quote": 200432.08139 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.02971, "high": 0.02995, "low": 0.02947, "close": 0.02984, "volume": 15436883.1, "close_time": 1727654399999, "quote_volume": 458386.194918, "trades": 3864, "taker_buy_base": 7892114.6, "taker_buy_quote": 234495.124188 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.02984, "high": 0.03002, "low": 0.02935, "close": 0.02962, "volume": 47327423.3, "close_time": 1727740799999, "quote_volume": 1405223.025051, "trades": 7534, "taker_buy_base": 21585263.5, "taker_buy_quote": 641419.347774 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.02962, "high": 0.03113, "low": 0.02885, "close": 0.02911, "volume": 87327417.1, "close_time": 1727827199999, "quote_volume": 2574929.116827, "trades": 14198, "taker_buy_base": 41268570.5, "taker_buy_quote": 1218715.918658 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.02912, "high": 0.03054, "low": 0.02862, "close": 0.02873, "volume": 71972479.4, "close_time": 1727913599999, "quote_volume": 2101115.981405, "trades": 13754, "taker_buy_base": 29418917.5, "taker_buy_quote": 859962.31458 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.02873, "high": 0.02917, "low": 0.02791, "close": 0.02865, "volume": 55326862.5, "close_time": 1727999999999, "quote_volume": 1579293.198939, "trades": 7701, "taker_buy_base": 22823123.1, "taker_buy_quote": 652965.261162 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.02866, "high": 0.02904, "low": 0.02857, "close": 0.02904, "volume": 19719750.0, "close_time": 1728086399999, "quote_volume": 568133.126715, "trades": 3448, "taker_buy_base": 12359656.7, "taker_buy_quote": 356336.67114 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.02904, "high": 0.02907, "low": 0.02862, "close": 0.0287, "volume": 13325322.8, "close_time": 1728172799999, "quote_volume": 383818.762967, "trades": 2877, "taker_buy_base": 7489781.5, "taker_buy_quote": 215721.31732 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.0287, "high": 0.02894, "low": 0.02862, "close": 0.02892, "volume": 5157594.1, "close_time": 1728259199999, "quote_volume": 148587.028756, "trades": 2939, "taker_buy_base": 3424660.1, "taker_buy_quote": 98656.842739 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.02892, "high": 0.02925, "low": 0.02871, "close": 0.02873, "volume": 31534969.1, "close_time": 1728345599999, "quote_volume": 911984.007975, "trades": 7383, "taker_buy_base": 13728481.8, "taker_buy_quote": 397496.625723 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.02874, "high": 0.02935, "low": 0.02855, "close": 0.02924, "volume": 44783594.0, "close_time": 1728431999999, "quote_volume": 1295277.348421, "trades": 8179, "taker_buy_base": 22650651.8, "taker_buy_quote": 656362.993285 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.02928, "high": 0.03188, "low": 0.02928, "close": 0.02993, "volume": 216949509.6, "close_time": 1728518399999, "quote_volume": 6632329.876243, "trades": 38129, "taker_buy_base": 103652807.0, "taker_buy_quote": 3175627.02548 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.02993, "high": 0.02993, "low": 0.02888, "close": 0.02916, "volume": 32037509.9, "close_time": 1728604799999, "quote_volume": 938301.382257, "trades": 6085, "taker_buy_base": 10476800.8, "taker_buy_quote": 305946.517138 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.02915, "high": 0.0315, "low": 0.02915, "close": 0.02998, "volume": 113868136.5, "close_time": 1728691199999, "quote_volume": 3426657.400639, "trades": 25816, "taker_buy_base": 57745956.1, "taker_buy_quote": 1741599.93721 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.02998, "high": 0.03034, "low": 0.02981, "close": 0.03013, "volume": 29865994.9, "close_time": 1728777599999, "quote_volume": 898850.529839, "trades": 5321, "taker_buy_base": 14842607.3, "taker_buy_quote": 446782.735752 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.03013, "high": 0.0302, "low": 0.02959, "close": 0.02982, "volume": 20343930.5, "close_time": 1728863999999, "quote_volume": 606531.027771, "trades": 3899, "taker_buy_base": 7611431.9, "taker_buy_quote": 226903.879571 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.02982, "high": 0.03024, "low": 0.02955, "close": 0.03024, "volume": 35375963.0, "close_time": 1728950399999, "quote_volume": 1056503.587682, "trades": 6411, "taker_buy_base": 21898752.7, "taker_buy_quote": 654435.795391 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.03023, "high": 0.03054, "low": 0.02934, "close": 0.02985, "volume": 60898928.2, "close_time": 1729036799999, "quote_volume": 1809772.201165, "trades": 13948, "taker_buy_base": 28996611.2, "taker_buy_quote": 861897.431479 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.02985, "high": 0.0299, "low": 0.02951, "close": 0.0298, "volume": 22103437.7, "close_time": 1729123199999, "quote_volume": 657120.258299, "trades": 5490, "taker_buy_base": 10965024.2, "taker_buy_quote": 326190.601926 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.0298, "high": 0.03052, "low": 0.02965, "close": 0.03021, "volume": 93227610.3, "close_time": 1729209599999, "quote_volume": 2809775.070662, "trades": 17142, "taker_buy_base": 48254761.8, "taker_buy_quote": 1455574.379278 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.03021, "high": 0.03058, "low": 0.03008, "close": 0.0303, "volume": 36095314.2, "close_time": 1729295999999, "quote_volume": 1094139.291384, "trades": 6894, "taker_buy_base": 18455450.8, "taker_buy_quote": 559769.823395 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.03029, "high": 0.0303, "low": 0.02981, "close": 0.0299, "volume": 14912569.9, "close_time": 1729382399999, "quote_volume": 447239.194717, "trades": 3551, "taker_buy_base": 5773859.8, "taker_buy_quote": 173191.636555 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.0299, "high": 0.03003, "low": 0.0297, "close": 0.03002, "volume": 14413657.4, "close_time": 1729468799999, "quote_volume": 430497.357138, "trades": 3820, "taker_buy_base": 8682481.9, "taker_buy_quote": 259438.462998 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.03001, "high": 0.03009, "low": 0.02923, "close": 0.02948, "volume": 43437890.0, "close_time": 1729555199999, "quote_volume": 1290043.29718, "trades": 8638, "taker_buy_base": 18025209.6, "taker_buy_quote": 535506.64659 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.02948, "high": 0.02954, "low": 0.02911, "close": 0.02927, "volume": 27166572.7, "close_time": 1729641599999, "quote_volume": 794812.87621, "trades": 5436, "taker_buy_base": 9859576.0, "taker_buy_quote": 288504.257201 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.02927, "high": 0.02948, "low": 0.02896, "close": 0.02918, "volume": 20798980.6, "close_time": 1729727999999, "quote_volume": 606962.051213, "trades": 5056, "taker_buy_base": 10064518.4, "taker_buy_quote": 293816.889717 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.02917, "high": 0.02968, "low": 0.02912, "close": 0.02964, "volume": 16163152.9, "close_time": 1729814399999, "quote_volume": 475121.728991, "trades": 3951, "taker_buy_base": 7930129.0, "taker_buy_quote": 233233.472756 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.02965, "high": 0.03073, "low": 0.02903, "close": 0.02912, "volume": 96852259.0, "close_time": 1729900799999, "quote_volume": 2889368.426844, "trades": 18377, "taker_buy_base": 46237781.1, "taker_buy_quote": 1381020.343962 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.02912, "high": 0.02928, "low": 0.0289, "close": 0.02914, "volume": 21531851.1, "close_time": 1729987199999, "quote_volume": 626994.747275, "trades": 5822, "taker_buy_base": 9361821.2, "taker_buy_quote": 272644.309087 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.02914, "high": 0.03009, "low": 0.029, "close": 0.02939, "volume": 34494528.7, "close_time": 1730073599999, "quote_volume": 1010012.709798, "trades": 6170, "taker_buy_base": 21767336.6, "taker_buy_quote": 637552.926544 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.02939, "high": 0.02957, "low": 0.02883, "close": 0.0291, "volume": 30268633.0, "close_time": 1730159999999, "quote_volume": 881927.955991, "trades": 6182, "taker_buy_base": 14122640.6, "taker_buy_quote": 411868.354015 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.0291, "high": 0.02953, "low": 0.029, "close": 0.02946, "volume": 19141174.1, "close_time": 1730246399999, "quote_volume": 560424.177806, "trades": 5001, "taker_buy_base": 10844954.6, "taker_buy_quote": 317610.9668 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.02946, "high": 0.02997, "low": 0.02932, "close": 0.02996, "volume": 20820880.4, "close_time": 1730332799999, "quote_volume": 616570.271524, "trades": 5360, "taker_buy_base": 10220263.2, "taker_buy_quote": 302881.149092 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.02996, "high": 0.03015, "low": 0.0295, "close": 0.02965, "volume": 25548204.3, "close_time": 1730419199999, "quote_volume": 762854.707613, "trades": 6400, "taker_buy_base": 11713730.3, "taker_buy_quote": 350282.586092 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.02964, "high": 0.02971, "low": 0.02916, "close": 0.0293, "volume": 26153444.5, "close_time": 1730505599999, "quote_volume": 768876.031022, "trades": 7545, "taker_buy_base": 11534000.8, "taker_buy_quote": 339161.858069 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.02929, "high": 0.02932, "low": 0.02875, "close": 0.02881, "volume": 14468392.7, "close_time": 1730591999999, "quote_volume": 419572.970081, "trades": 4083, "taker_buy_base": 5443408.8, "taker_buy_quote": 157916.710503 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.0288, "high": 0.02881, "low": 0.02816, "close": 0.0283, "volume": 25633050.3, "close_time": 1730678399999, "quote_volume": 726968.099138, "trades": 6744, "taker_buy_base": 10434132.0, "taker_buy_quote": 295850.686149 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.0283, "high": 0.02842, "low": 0.02741, "close": 0.02751, "volume": 41958763.2, "close_time": 1730764799999, "quote_volume": 1175640.572969, "trades": 9056, "taker_buy_base": 16477999.0, "taker_buy_quote": 462027.80944 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.02751, "high": 0.02784, "low": 0.02748, "close": 0.02761, "volume": 28643459.2, "close_time": 1730851199999, "quote_volume": 791862.192474, "trades": 6951, "taker_buy_base": 15581039.7, "taker_buy_quote": 430873.038379 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.02762, "high": 0.0289, "low": 0.02761, "close": 0.02881, "volume": 63533235.4, "close_time": 1730937599999, "quote_volume": 1800910.23792, "trades": 11810, "taker_buy_base": 37701008.2, "taker_buy_quote": 1068523.282144 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.02881, "high": 0.02896, "low": 0.02834, "close": 0.02868, "volume": 39697740.8, "close_time": 1731023999999, "quote_volume": 1136528.224266, "trades": 7649, "taker_buy_base": 20103226.4, "taker_buy_quote": 575589.339689 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.02868, "high": 0.02874, "low": 0.02834, "close": 0.0286, "volume": 23169920.8, "close_time": 1731110399999, "quote_volume": 661404.150398, "trades": 5513, "taker_buy_base": 9966499.9, "taker_buy_quote": 284640.29145 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.02859, "high": 0.02896, "low": 0.02838, "close": 0.02894, "volume": 24163334.3, "close_time": 1731196799999, "quote_volume": 691498.748954, "trades": 5887, "taker_buy_base": 14067958.8, "taker_buy_quote": 402793.503925 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.02894, "high": 0.0305, "low": 0.02874, "close": 0.03009, "volume": 106859439.2, "close_time": 1731283199999, "quote_volume": 3180345.668255, "trades": 19791, "taker_buy_base": 60086353.6, "taker_buy_quote": 1788938.483676 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.03009, "high": 0.03225, "low": 0.03009, "close": 0.03129, "volume": 219896496.2, "close_time": 1731369599999, "quote_volume": 6828894.308992, "trades": 38249, "taker_buy_base": 114481710.9, "taker_buy_quote": 3558167.080059 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.03129, "high": 0.03415, "low": 0.03028, "close": 0.03381, "volume": 358795553.7, "close_time": 1731455999999, "quote_volume": 11453883.361286, "trades": 57899, "taker_buy_base": 182053726.7, "taker_buy_quote": 5826058.24308 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.03383, "high": 0.03385, "low": 0.03048, "close": 0.03144, "volume": 187698635.1, "close_time": 1731542399999, "quote_volume": 5937398.050233, "trades": 36839, "taker_buy_base": 84916588.3, "taker_buy_quote": 2678434.252438 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.03145, "high": 0.04585, "low": 0.03145, "close": 0.03288, "volume": 902441708.3, "close_time": 1731628799999, "quote_volume": 33156302.951233, "trades": 188505, "taker_buy_base": 434513488.1, "taker_buy_quote": 16048437.711475 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.03288, "high": 0.03414, "low": 0.0317, "close": 0.03414, "volume": 209183012.4, "close_time": 1731715199999, "quote_volume": 6866521.991265, "trades": 41323, "taker_buy_base": 98777939.1, "taker_buy_quote": 3248258.20595 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.03413, "high": 0.03537, "low": 0.03352, "close": 0.03537, "volume": 125023176.6, "close_time": 1731801599999, "quote_volume": 4305941.397715, "trades": 22596, "taker_buy_base": 61156215.4, "taker_buy_quote": 2110093.170646 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.03538, "high": 0.03949, "low": 0.03316, "close": 0.03389, "volume": 153450902.9, "close_time": 1731887999999, "quote_volume": 5355852.316355, "trades": 33757, "taker_buy_base": 64690661.5, "taker_buy_quote": 2259868.39073 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.0339, "high": 0.03505, "low": 0.03366, "close": 0.03501, "volume": 102402408.3, "close_time": 1731974399999, "quote_volume": 3518804.235492, "trades": 23022, "taker_buy_base": 50327523.7, "taker_buy_quote": 1731684.126986 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.03501, "high": 0.03512, "low": 0.03375, "close": 0.0341, "volume": 84663025.2, "close_time": 1732060799999, "quote_volume": 2916957.278468, "trades": 19053, "taker_buy_base": 38551453.6, "taker_buy_quote": 1327956.338825 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.03409, "high": 0.03409, "low": 0.03251, "close": 0.03286, "volume": 74063732.8, "close_time": 1732147199999, "quote_volume": 2457550.076041, "trades": 16249, "taker_buy_base": 32478854.3, "taker_buy_quote": 1077169.925948 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.03285, "high": 0.03392, "low": 0.03226, "close": 0.03372, "volume": 94265983.7, "close_time": 1732233599999, "quote_volume": 3136257.578659, "trades": 18451, "taker_buy_base": 50486468.7, "taker_buy_quote": 1681425.612633 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.03372, "high": 0.03437, "low": 0.03315, "close": 0.03435, "volume": 79048888.6, "close_time": 1732319999999, "quote_volume": 2659719.649083, "trades": 16454, "taker_buy_base": 40296826.7, "taker_buy_quote": 1356444.677141 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.03438, "high": 0.03721, "low": 0.03416, "close": 0.03597, "volume": 215236010.4, "close_time": 1732406399999, "quote_volume": 7673169.716536, "trades": 44438, "taker_buy_base": 112728223.4, "taker_buy_quote": 4014872.504195 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.03597, "high": 0.0388, "low": 0.03416, "close": 0.03604, "volume": 238860781.9, "close_time": 1732492799999, "quote_volume": 8612184.591764, "trades": 53525, "taker_buy_base": 118226281.9, "taker_buy_quote": 4265976.527497 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.03604, "high": 0.03682, "low": 0.03488, "close": 0.03586, "volume": 157575678.7, "close_time": 1732579199999, "quote_volume": 5653054.365943, "trades": 32878, "taker_buy_base": 83534524.8, "taker_buy_quote": 2997877.926628 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.03584, "high": 0.03789, "low": 0.03477, "close": 0.0378, "volume": 193958824.6, "close_time": 1732665599999, "quote_volume": 7045684.09007, "trades": 35459, "taker_buy_base": 106504243.0, "taker_buy_quote": 3874959.313762 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.03781, "high": 0.03874, "low": 0.03705, "close": 0.03868, "volume": 116729922.4, "close_time": 1732751999999, "quote_volume": 4403113.91424, "trades": 19499, "taker_buy_base": 55340833.4, "taker_buy_quote": 2090275.218496 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.03868, "high": 0.03868, "low": 0.0375, "close": 0.03853, "volume": 82954205.8, "close_time": 1732838399999, "quote_volume": 3157304.083769, "trades": 16576, "taker_buy_base": 39356715.6, "taker_buy_quote": 1498526.758773 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.03854, "high": 0.03894, "low": 0.03715, "close": 0.03892, "volume": 74137991.5, "close_time": 1732924799999, "quote_volume": 2818892.237408, "trades": 15847, "taker_buy_base": 38959222.4, "taker_buy_quote": 1485007.995377 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.0389, "high": 0.0389, "low": 0.03772, "close": 0.03874, "volume": 60182410.7, "close_time": 1733011199999, "quote_volume": 2304471.574353, "trades": 14141, "taker_buy_base": 27986468.1, "taker_buy_quote": 1072800.046201 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.03874, "high": 0.03899, "low": 0.03744, "close": 0.03894, "volume": 58774247.0, "close_time": 1733097599999, "quote_volume": 2255350.079404, "trades": 14747, "taker_buy_base": 28509921.9, "taker_buy_quote": 1096211.420076 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.03895, "high": 0.04011, "low": 0.03681, "close": 0.04006, "volume": 206329312.0, "close_time": 1733183999999, "quote_volume": 7932761.437097, "trades": 38152, "taker_buy_base": 100705497.0, "taker_buy_quote": 3880741.256104 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.04003, "high": 0.07036, "low": 0.03837, "close": 0.06488, "volume": 1029606073.6, "close_time": 1733270399999, "quote_volume": 50169182.90193, "trades": 287619, "taker_buy_base": 507836314.9, "taker_buy_quote": 24776568.179254 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.06497, "high": 0.08389, "low": 0.05317, "close": 0.05426, "volume": 1102791578.6, "close_time": 1733356799999, "quote_volume": 68022169.609605, "trades": 351643, "taker_buy_base": 544935309.8, "taker_buy_quote": 33649829.209616 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.05426, "high": 0.05675, "low": 0.05031, "close": 0.05155, "volume": 321412221.9, "close_time": 1733443199999, "quote_volume": 17026197.173591, "trades": 95186, "taker_buy_base": 152269402.0, "taker_buy_quote": 8072958.763322 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.05154, "high": 0.05255, "low": 0.04906, "close": 0.05164, "volume": 135703727.8, "close_time": 1733529599999, "quote_volume": 6900323.533089, "trades": 40941, "taker_buy_base": 65448015.5, "taker_buy_quote": 3329061.298014 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.05164, "high": 0.05338, "low": 0.0503, "close": 0.05063, "volume": 108085259.4, "close_time": 1733615999999, "quote_volume": 5578404.225012, "trades": 34229, "taker_buy_base": 51185056.0, "taker_buy_quote": 2644748.611862 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.05063, "high": 0.05125, "low": 0.04915, "close": 0.05111, "volume": 69575940.6, "close_time": 1733702399999, "quote_volume": 3496048.563705, "trades": 22020, "taker_buy_base": 34533148.2, "taker_buy_quote": 1736464.596158 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.0511, "high": 0.05153, "low": 0.03958, "close": 0.04288, "volume": 289704299.2, "close_time": 1733788799999, "quote_volume": 13138891.195128, "trades": 57952, "taker_buy_base": 134724411.9, "taker_buy_quote": 6087313.10229 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.04289, "high": 0.04431, "low": 0.03997, "close": 0.0427, "volume": 318580629.3, "close_time": 1733875199999, "quote_volume": 13390871.115355, "trades": 65031, "taker_buy_base": 152124220.2, "taker_buy_quote": 6397731.371014 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.04271, "high": 0.04503, "low": 0.04078, "close": 0.04477, "volume": 148942212.2, "close_time": 1733961599999, "quote_volume": 6404802.868471, "trades": 34917, "taker_buy_base": 75585637.3, "taker_buy_quote": 3260879.382924 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.0448, "high": 0.048, "low": 0.04414, "close": 0.04662, "volume": 181111938.5, "close_time": 1734047999999, "quote_volume": 8408498.922553, "trades": 37103, "taker_buy_base": 90263666.3, "taker_buy_quote": 4190291.055305 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.04661, "high": 0.04727, "low": 0.0443, "close": 0.04537, "volume": 125489439.1, "close_time": 1734134399999, "quote_volume": 5689276.325842, "trades": 22337, "taker_buy_base": 59153997.3, "taker_buy_quote": 2681977.473056 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.04538, "high": 0.04604, "low": 0.04306, "close": 0.04362, "volume": 76644317.2, "close_time": 1734220799999, "quote_volume": 3414764.469932, "trades": 16078, "taker_buy_base": 35083529.2, "taker_buy_quote": 1563739.916522 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.04362, "high": 0.04443, "low": 0.04262, "close": 0.04435, "volume": 57199040.9, "close_time": 1734307199999, "quote_volume": 2491924.020513, "trades": 14271, "taker_buy_base": 30120228.8, "taker_buy_quote": 1314467.727095 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.04436, "high": 0.04643, "low": 0.04242, "close": 0.04556, "volume": 136211466.8, "close_time": 1734393599999, "quote_volume": 6047777.711839, "trades": 28652, "taker_buy_base": 70214421.3, "taker_buy_quote": 3124107.004502 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.04556, "high": 0.04556, "low": 0.04232, "close": 0.04248, "volume": 129480132.2, "close_time": 1734479999999, "quote_volume": 5693271.017899, "trades": 21093, "taker_buy_base": 58106447.3, "taker_buy_quote": 2556659.151738 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.0425, "high": 0.04258, "low": 0.03908, "close": 0.03916, "volume": 140456654.3, "close_time": 1734566399999, "quote_volume": 5738075.805698, "trades": 23821, "taker_buy_base": 64741955.3, "taker_buy_quote": 2646161.99042 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.03919, "high": 0.04055, "low": 0.0369, "close": 0.03776, "volume": 186505496.1, "close_time": 1734652799999, "quote_volume": 7234933.121188, "trades": 32381, "taker_buy_base": 91698601.9, "taker_buy_quote": 3560923.040267 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.03776, "high": 0.03868, "low": 0.03439, "close": 0.03816, "volume": 278279047.7, "close_time": 1734739199999, "quote_volume": 10238374.926424, "trades": 39417, "taker_buy_base": 140721939.0, "taker_buy_quote": 5183896.456294 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.03815, "high": 0.04054, "low": 0.03698, "close": 0.03738, "volume": 186854270.2, "close_time": 1734825599999, "quote_volume": 7191596.358242, "trades": 29354, "taker_buy_base": 90747528.3, "taker_buy_quote": 3499930.474907 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.03739, "high": 0.0391, "low": 0.03715, "close": 0.03797, "volume": 125655773.8, "close_time": 1734911999999, "quote_volume": 4780759.987529, "trades": 22114, "taker_buy_base": 65522317.1, "taker_buy_quote": 2495409.832419 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.03797, "high": 0.04033, "low": 0.03777, "close": 0.04025, "volume": 149138228.7, "close_time": 1734998399999, "quote_volume": 5807470.22985, "trades": 22397, "taker_buy_base": 81881544.9, "taker_buy_quote": 3192409.241918 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.04024, "high": 0.04102, "low": 0.03947, "close": 0.04068, "volume": 63622947.1, "close_time": 1735084799999, "quote_volume": 2558725.646067, "trades": 12250, "taker_buy_base": 33003748.0, "taker_buy_quote": 1328442.827057 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.04066, "high": 0.04067, "low": 0.03934, "close": 0.03981, "volume": 59530181.4, "close_time": 1735171199999, "quote_volume": 2377548.363747, "trades": 11296, "taker_buy_base": 23397368.5, "taker_buy_quote": 934696.045537 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.03981, "high": 0.04173, "low": 0.03751, "close": 0.03835, "volume": 118123519.4, "close_time": 1735257599999, "quote_volume": 4610948.530878, "trades": 20910, "taker_buy_base": 49175249.2, "taker_buy_quote": 1919147.159753 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.03835, "high": 0.04016, "low": 0.03802, "close": 0.03875, "volume": 132130945.5, "close_time": 1735343999999, "quote_volume": 5188104.835776, "trades": 24712, "taker_buy_base": 66681709.3, "taker_buy_quote": 2620563.883014 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.03875, "high": 0.03948, "low": 0.03871, "close": 0.03946, "volume": 42480613.4, "close_time": 1735430399999, "quote_volume": 1658591.255195, "trades": 8358, "taker_buy_base": 24959541.0, "taker_buy_quote": 975462.201167 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.03946, "high": 0.03973, "low": 0.03824, "close": 0.03844, "volume": 40636253.6, "close_time": 1735516799999, "quote_volume": 1587471.474642, "trades": 9570, "taker_buy_base": 14870654.9, "taker_buy_quote": 581780.903863 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.03841, "high": 0.0391, "low": 0.03715, "close": 0.03753, "volume": 73688476.1, "close_time": 1735603199999, "quote_volume": 2812155.160433, "trades": 12974, "taker_buy_base": 33677002.6, "taker_buy_quote": 1286775.749884 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.03753, "high": 0.04108, "low": 0.0375, "close": 0.03942, "volume": 337733788.7, "close_time": 1735689599999, "quote_volume": 13207331.008551, "trades": 41752, "taker_buy_base": 175754753.2, "taker_buy_quote": 6875267.609391 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.03942, "high": 0.03985, "low": 0.03853, "close": 0.03983, "volume": 67351982.8, "close_time": 1735775999999, "quote_volume": 2633095.725505, "trades": 9371, "taker_buy_base": 35947441.4, "taker_buy_quote": 1408243.568336 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.03985, "high": 0.04322, "low": 0.03914, "close": 0.04029, "volume": 149368846.5, "close_time": 1735862399999, "quote_volume": 5983378.456957, "trades": 25757, "taker_buy_base": 69717977.4, "taker_buy_quote": 2797065.209463 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.04029, "high": 0.04148, "low": 0.03943, "close": 0.04138, "volume": 72176975.6, "close_time": 1735948799999, "quote_volume": 2908310.872381, "trades": 12607, "taker_buy_base": 40573973.4, "taker_buy_quote": 1638376.696201 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.04138, "high": 0.04153, "low": 0.04066, "close": 0.04102, "volume": 57358400.3, "close_time": 1736035199999, "quote_volume": 2352569.015305, "trades": 9442, "taker_buy_base": 26829917.8, "taker_buy_quote": 1100822.152041 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.04102, "high": 0.04193, "low": 0.04031, "close": 0.04069, "volume": 112265595.5, "close_time": 1736121599999, "quote_volume": 4590621.62739, "trades": 18171, "taker_buy_base": 63358397.2, "taker_buy_quote": 2590837.61672 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.04072, "high": 0.04849, "low": 0.04015, "close": 0.0453, "volume": 944943325.2, "close_time": 1736207999999, "quote_volume": 42491855.20235, "trades": 169522, "taker_buy_base": 478761637.2, "taker_buy_quote": 21496477.958872 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.0453, "high": 0.04645, "low": 0.04094, "close": 0.04095, "volume": 379829424.7, "close_time": 1736294399999, "quote_volume": 16809607.328577, "trades": 58696, "taker_buy_base": 173894137.2, "taker_buy_quote": 7719792.149071 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.04095, "high": 0.04136, "low": 0.03914, "close": 0.04039, "volume": 192936962.5, "close_time": 1736380799999, "quote_volume": 7727365.111084, "trades": 39570, "taker_buy_base": 85144636.1, "taker_buy_quote": 3412498.203392 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.04039, "high": 0.04159, "low": 0.03936, "close": 0.04091, "volume": 170682207.0, "close_time": 1736467199999, "quote_volume": 6906414.477903, "trades": 28133, "taker_buy_base": 97086903.2, "taker_buy_quote": 3932150.092956 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.04091, "high": 0.04091, "low": 0.0395, "close": 0.04089, "volume": 118533811.7, "close_time": 1736553599999, "quote_volume": 4767043.585625, "trades": 18546, "taker_buy_base": 57214159.0, "taker_buy_quote": 2303330.6522 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.04087, "high": 0.04089, "low": 0.0401, "close": 0.04027, "volume": 49715180.7, "close_time": 1736639999999, "quote_volume": 2010455.759917, "trades": 10295, "taker_buy_base": 23805135.7, "taker_buy_quote": 962957.36102 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.04028, "high": 0.0404, "low": 0.0389, "close": 0.03911, "volume": 46135876.7, "close_time": 1736726399999, "quote_volume": 1833040.715543, "trades": 8547, "taker_buy_base": 20869731.4, "taker_buy_quote": 829870.078948 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.03911, "high": 0.04413, "low": 0.03633, "close": 0.03759, "volume": 237212975.1, "close_time": 1736812799999, "quote_volume": 9131963.840663, "trades": 38701, "taker_buy_base": 111419705.5, "taker_buy_quote": 4292498.632446 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.0376, "high": 0.0384, "low": 0.03721, "close": 0.03822, "volume": 77542748.1, "close_time": 1736899199999, "quote_volume": 2937511.996336, "trades": 12252, "taker_buy_base": 45658644.8, "taker_buy_quote": 1731653.97465 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.0382, "high": 0.04015, "low": 0.03778, "close": 0.04006, "volume": 162225840.1, "close_time": 1736985599999, "quote_volume": 6278317.37788, "trades": 24464, "taker_buy_base": 80765444.4, "taker_buy_quote": 3131999.206211 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.04007, "high": 0.04029, "low": 0.03912, "close": 0.0397, "volume": 138295696.6, "close_time": 1737071999999, "quote_volume": 5490828.326507, "trades": 18716, "taker_buy_base": 64619639.7, "taker_buy_quote": 2567441.64973 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.0397, "high": 0.04092, "low": 0.03969, "close": 0.04088, "volume": 73694540.8, "close_time": 1737158399999, "quote_volume": 2985025.682712, "trades": 11769, "taker_buy_base": 37738269.0, "taker_buy_quote": 1528157.952389 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.04089, "high": 0.04265, "low": 0.03886, "close": 0.03916, "volume": 201728985.6, "close_time": 1737244799999, "quote_volume": 8152605.093961, "trades": 28980, "taker_buy_base": 92433702.6, "taker_buy_quote": 3742539.56642 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.03916, "high": 0.03962, "low": 0.03619, "close": 0.03657, "volume": 218238671.4, "close_time": 1737331199999, "quote_volume": 8282059.710029, "trades": 38847, "taker_buy_base": 98594084.4, "taker_buy_quote": 3739527.466307 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.03657, "high": 0.03888, "low": 0.03591, "close": 0.03744, "volume": 244463596.2, "close_time": 1737417599999, "quote_volume": 9180764.112335, "trades": 44752, "taker_buy_base": 123679439.1, "taker_buy_quote": 4645155.495836 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.03744, "high": 0.0385, "low": 0.03676, "close": 0.03821, "volume": 99394010.0, "close_time": 1737503999999, "quote_volume": 3737035.879498, "trades": 31872, "taker_buy_base": 51975903.1, "taker_buy_quote": 1956161.657806 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.03821, "high": 0.04004, "low": 0.03821, "close": 0.03941, "volume": 62866032.5, "close_time": 1737590399999, "quote_volume": 2468731.213604, "trades": 14544, "taker_buy_base": 32232775.6, "taker_buy_quote": 1265151.727794 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.03941, "high": 0.03943, "low": 0.03754, "close": 0.03834, "volume": 86454737.7, "close_time": 1737676799999, "quote_volume": 3302398.690488, "trades": 16336, "taker_buy_base": 35380456.8, "taker_buy_quote": 1350160.604217 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.03835, "high": 0.03918, "low": 0.0376, "close": 0.03843, "volume": 83526430.3, "close_time": 1737763199999, "quote_volume": 3215268.298307, "trades": 12693, "taker_buy_base": 38194080.6, "taker_buy_quote": 1472559.106994 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.03844, "high": 0.03881, "low": 0.03816, "close": 0.03849, "volume": 26070310.2, "close_time": 1737849599999, "quote_volume": 1005947.342671, "trades": 5394, "taker_buy_base": 14383447.8, "taker_buy_quote": 555335.21304 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.03849, "high": 0.03862, "low": 0.03746, "close": 0.03748, "volume": 25925145.5, "close_time": 1737935999999, "quote_volume": 989728.566048, "trades": 5495, "taker_buy_base": 10823214.1, "taker_buy_quote": 414072.890966 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.03747, "high": 0.03761, "low": 0.03549, "close": 0.03719, "volume": 100072724.9, "close_time": 1738022399999, "quote_volume": 3649842.012921, "trades": 15924, "taker_buy_base": 47498635.2, "taker_buy_quote": 1733514.381583 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.03719, "high": 0.0374, "low": 0.03615, "close": 0.0363, "volume": 42702487.7, "close_time": 1738108799999, "quote_volume": 1578383.54166, "trades": 7576, "taker_buy_base": 19405493.1, "taker_buy_quote": 718281.89713 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.03628, "high": 0.03701, "low": 0.0359, "close": 0.03656, "volume": 73811308.6, "close_time": 1738195199999, "quote_volume": 2693055.357091, "trades": 11410, "taker_buy_base": 39849942.0, "taker_buy_quote": 1454585.515457 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.03657, "high": 0.0377, "low": 0.03641, "close": 0.03745, "volume": 34162685.0, "close_time": 1738281599999, "quote_volume": 1271072.668957, "trades": 4844, "taker_buy_base": 15362266.5, "taker_buy_quote": 570774.049359 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.03746, "high": 0.03847, "low": 0.03718, "close": 0.03782, "volume": 47661205.3, "close_time": 1738367999999, "quote_volume": 1804029.635881, "trades": 6929, "taker_buy_base": 22568764.5, "taker_buy_quote": 856362.230227 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.0378, "high": 0.03972, "low": 0.03721, "close": 0.03723, "volume": 158525500.4, "close_time": 1738454399999, "quote_volume": 6132389.791016, "trades": 23464, "taker_buy_base": 80746965.4, "taker_buy_quote": 3126155.957772 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.03722, "high": 0.0375, "low": 0.03287, "close": 0.03332, "volume": 189091385.2, "close_time": 1738540799999, "quote_volume": 6660620.2983, "trades": 27791, "taker_buy_base": 75356518.9, "taker_buy_quote": 2654090.873751 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.03332, "high": 0.03472, "low": 0.03046, "close": 0.03404, "volume": 334374171.2, "close_time": 1738627199999, "quote_volume": 10785386.252227, "trades": 42973, "taker_buy_base": 165917721.6, "taker_buy_quote": 5357730.612012 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.03403, "high": 0.03524, "low": 0.0329, "close": 0.035, "volume": 232266184.8, "close_time": 1738713599999, "quote_volume": 7964846.336953, "trades": 31858, "taker_buy_base": 124062703.9, "taker_buy_quote": 4258475.055617 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.03501, "high": 0.03526, "low": 0.03268, "close": 0.0329, "volume": 160021839.7, "close_time": 1738799999999, "quote_volume": 5468188.915242, "trades": 23747, "taker_buy_base": 68389158.9, "taker_buy_quote": 2345185.651494 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.0329, "high": 0.03387, "low": 0.03202, "close": 0.03279, "volume": 143531934.0, "close_time": 1738886399999, "quote_volume": 4717870.47149, "trades": 18790, "taker_buy_base": 66510756.6, "taker_buy_quote": 2184583.040372 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.03279, "high": 0.0334, "low": 0.03233, "close": 0.03301, "volume": 97605647.0, "close_time": 1738972799999, "quote_volume": 3210787.250915, "trades": 15656, "taker_buy_base": 51183277.3, "taker_buy_quote": 1684599.377404 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.03299, "high": 0.0335, "low": 0.03273, "close": 0.03327, "volume": 48828275.0, "close_time": 1739059199999, "quote_volume": 1619594.582723, "trades": 9075, "taker_buy_base": 25317719.7, "taker_buy_quote": 840066.885178 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.03328, "high": 0.0339, "low": 0.03306, "close": 0.03339, "volume": 54891432.3, "close_time": 1739145599999, "quote_volume": 1840015.031805, "trades": 11142, "taker_buy_base": 27649303.3, "taker_buy_quote": 927112.301067 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.03339, "high": 0.03458, "low": 0.03273, "close": 0.03456, "volume": 60844381.7, "close_time": 1739231999999, "quote_volume": 2039971.650743, "trades": 10467, "taker_buy_base": 32070832.7, "taker_buy_quote": 1076174.016407 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.03458, "high": 0.03498, "low": 0.03407, "close": 0.03418, "volume": 49723496.2, "close_time": 1739318399999, "quote_volume": 1719516.985519, "trades": 8588, "taker_buy_base": 24943048.0, "taker_buy_quote": 862966.595422 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.03419, "high": 0.03458, "low": 0.03343, "close": 0.03448, "volume": 73663633.6, "close_time": 1739404799999, "quote_volume": 2503386.529944, "trades": 11927, "taker_buy_base": 36090474.5, "taker_buy_quote": 1227872.902877 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.03448, "high": 0.03466, "low": 0.03309, "close": 0.03326, "volume": 59082801.8, "close_time": 1739491199999, "quote_volume": 1989490.589467, "trades": 9546, "taker_buy_base": 28183274.8, "taker_buy_quote": 950468.305467 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.03326, "high": 0.03366, "low": 0.03302, "close": 0.03316, "volume": 47911892.7, "close_time": 1739577599999, "quote_volume": 1595099.847392, "trades": 7249, "taker_buy_base": 26056470.9, "taker_buy_quote": 867964.184266 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.03317, "high": 0.03368, "low": 0.03311, "close": 0.03363, "volume": 23472702.5, "close_time": 1739663999999, "quote_volume": 784039.657318, "trades": 4395, "taker_buy_base": 11806626.9, "taker_buy_quote": 394454.442305 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.03363, "high": 0.03428, "low": 0.03344, "close": 0.03413, "volume": 27015110.7, "close_time": 1739750399999, "quote_volume": 917171.598377, "trades": 5373, "taker_buy_base": 12876298.5, "taker_buy_quote": 437240.73582 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.03413, "high": 0.03461, "low": 0.03365, "close": 0.03373, "volume": 39719144.6, "close_time": 1739836799999, "quote_volume": 1355973.598427, "trades": 8402, "taker_buy_base": 19967680.3, "taker_buy_quote": 682269.489426 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.03373, "high": 0.03386, "low": 0.03284, "close": 0.03351, "volume": 45543208.4, "close_time": 1739923199999, "quote_volume": 1520651.736079, "trades": 7533, "taker_buy_base": 20724647.3, "taker_buy_quote": 692431.996749 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.03351, "high": 0.03425, "low": 0.03351, "close": 0.03377, "volume": 38313975.0, "close_time": 1740009599999, "quote_volume": 1297897.676994, "trades": 6539, "taker_buy_base": 17509666.9, "taker_buy_quote": 593632.459009 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.03378, "high": 0.03446, "low": 0.03356, "close": 0.03438, "volume": 24327981.5, "close_time": 1740095999999, "quote_volume": 824620.25045, "trades": 4138, "taker_buy_base": 14080375.9, "taker_buy_quote": 477207.221102 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.03439, "high": 0.0348, "low": 0.03319, "close": 0.03342, "volume": 44501701.7, "close_time": 1740182399999, "quote_volume": 1519614.134539, "trades": 8064, "taker_buy_base": 22326868.7, "taker_buy_quote": 764167.405308 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.03342, "high": 0.03377, "low": 0.03334, "close": 0.03375, "volume": 20819930.0, "close_time": 1740268799999, "quote_volume": 699458.157269, "trades": 3723, "taker_buy_base": 12256557.3, "taker_buy_quote": 411764.843058 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.03375, "high": 0.0344, "low": 0.03365, "close": 0.03434, "volume": 22764862.1, "close_time": 1740355199999, "quote_volume": 774475.39914, "trades": 4220, "taker_buy_base": 9969468.6, "taker_buy_quote": 339627.342883 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.03434, "high": 0.03476, "low": 0.0333, "close": 0.03331, "volume": 67729265.6, "close_time": 1740441599999, "quote_volume": 2314038.601528, "trades": 11895, "taker_buy_base": 28461933.5, "taker_buy_quote": 974637.932507 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.03331, "high": 0.03352, "low": 0.03145, "close": 0.03211, "volume": 118763685.4, "close_time": 1740527999999, "quote_volume": 3828691.903405, "trades": 20646, "taker_buy_base": 58281449.7, "taker_buy_quote": 1875933.884251 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.03211, "high": 0.0322, "low": 0.03126, "close": 0.03179, "volume": 61383093.4, "close_time": 1740614399999, "quote_volume": 1948478.187547, "trades": 9534, "taker_buy_base": 30888715.5, "taker_buy_quote": 980651.004681 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.03179, "high": 0.03222, "low": 0.03158, "close": 0.03193, "volume": 34693160.7, "close_time": 1740700799999, "quote_volume": 1106624.352555, "trades": 5353, "taker_buy_base": 18604526.0, "taker_buy_quote": 593660.568854 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.03194, "high": 0.03395, "low": 0.03048, "close": 0.03218, "volume": 165855179.4, "close_time": 1740787199999, "quote_volume": 5197871.014642, "trades": 23153, "taker_buy_base": 77545096.0, "taker_buy_quote": 2433681.777357 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.03218, "high": 0.03255, "low": 0.03178, "close": 0.0321, "volume": 34795264.0, "close_time": 1740873599999, "quote_volume": 1119962.151631, "trades": 5335, "taker_buy_base": 16901051.1, "taker_buy_quote": 544268.395834 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.0321, "high": 0.03336, "low": 0.03194, "close": 0.03329, "volume": 48981039.3, "close_time": 1740959999999, "quote_volume": 1600425.954852, "trades": 9273, "taker_buy_base": 28468476.2, "taker_buy_quote": 930548.969943 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.0333, "high": 0.03333, "low": 0.03142, "close": 0.0317, "volume": 70512968.0, "close_time": 1741046399999, "quote_volume": 2292344.48683, "trades": 11732, "taker_buy_base": 32033911.5, "taker_buy_quote": 1042066.851531 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.0317, "high": 0.03276, "low": 0.03097, "close": 0.03264, "volume": 114550404.2, "close_time": 1741132799999, "quote_volume": 3646035.066108, "trades": 18605, "taker_buy_base": 56583220.2, "taker_buy_quote": 1804025.697668 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.03264, "high": 0.03288, "low": 0.03229, "close": 0.0326, "volume": 39173532.5, "close_time": 1741219199999, "quote_volume": 1275588.452804, "trades": 7491, "taker_buy_base": 17433794.5, "taker_buy_quote": 567970.89081 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.03263, "high": 0.03294, "low": 0.03189, "close": 0.03206, "volume": 26259677.4, "close_time": 1741305599999, "quote_volume": 852244.404666, "trades": 4203, "taker_buy_base": 12521249.9, "taker_buy_quote": 406691.634026 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.03206, "high": 0.03276, "low": 0.03149, "close": 0.03223, "volume": 26695689.8, "close_time": 1741391999999, "quote_volume": 859944.68925, "trades": 5300, "taker_buy_base": 12277324.3, "taker_buy_quote": 396158.544422 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.03225, "high": 0.03355, "low": 0.03223, "close": 0.03252, "volume": 44002241.1, "close_time": 1741478399999, "quote_volume": 1447004.600615, "trades": 7787, "taker_buy_base": 23053616.9, "taker_buy_quote": 758668.00301 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.03254, "high": 0.03254, "low": 0.03092, "close": 0.03092, "volume": 27693558.3, "close_time": 1741564799999, "quote_volume": 876788.324257, "trades": 5864, "taker_buy_base": 8314481.3, "taker_buy_quote": 262351.8962 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.03092, "high": 0.03171, "low": 0.03035, "close": 0.03042, "volume": 53324460.1, "close_time": 1741651199999, "quote_volume": 1652964.683385, "trades": 10775, "taker_buy_base": 24904168.5, "taker_buy_quote": 773073.912673 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.03044, "high": 0.0307, "low": 0.02981, "close": 0.03013, "volume": 46944887.7, "close_time": 1741737599999, "quote_volume": 1420313.500591, "trades": 9800, "taker_buy_base": 23807359.6, "taker_buy_quote": 720647.055719 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.03013, "high": 0.03033, "low": 0.02948, "close": 0.03006, "volume": 30691439.1, "close_time": 1741823999999, "quote_volume": 918670.261329, "trades": 5284, "taker_buy_base": 15237196.5, "taker_buy_quote": 456413.498552 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.03006, "high": 0.03022, "low": 0.02978, "close": 0.03014, "volume": 17574089.9, "close_time": 1741910399999, "quote_volume": 527412.29538, "trades": 4077, "taker_buy_base": 8606879.5, "taker_buy_quote": 258446.897416 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.03011, "high": 0.03022, "low": 0.02983, "close": 0.03013, "volume": 19926699.2, "close_time": 1741996799999, "quote_volume": 598162.619834, "trades": 4046, "taker_buy_base": 12088800.3, "taker_buy_quote": 362965.295574 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.03014, "high": 0.03027, "low": 0.02992, "close": 0.03007, "volume": 8994460.4, "close_time": 1742083199999, "quote_volume": 270836.09585, "trades": 2461, "taker_buy_base": 4881208.3, "taker_buy_quote": 146996.948103 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.03008, "high": 0.03014, "low": 0.02883, "close": 0.02898, "volume": 34823310.7, "close_time": 1742169599999, "quote_volume": 1023086.130029, "trades": 6400, "taker_buy_base": 16267051.4, "taker_buy_quote": 478946.920988 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.02899, "high": 0.02973, "low": 0.02889, "close": 0.02971, "volume": 20722766.0, "close_time": 1742255999999, "quote_volume": 607116.567492, "trades": 3789, "taker_buy_base": 10181159.6, "taker_buy_quote": 298527.723607 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.0297, "high": 0.03136, "low": 0.02961, "close": 0.03101, "volume": 63732081.1, "close_time": 1742342399999, "quote_volume": 1928877.461025, "trades": 8923, "taker_buy_base": 30535180.0, "taker_buy_quote": 924825.835784 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.03101, "high": 0.03196, "low": 0.03006, "close": 0.03034, "volume": 73818847.1, "close_time": 1742428799999, "quote_volume": 2290750.740365, "trades": 9938, "taker_buy_base": 34636701.8, "taker_buy_quote": 1077104.069111 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.03033, "high": 0.03077, "low": 0.02999, "close": 0.03058, "volume": 20705692.5, "close_time": 1742515199999, "quote_volume": 628556.442034, "trades": 4345, "taker_buy_base": 8970356.8, "taker_buy_quote": 272628.664086 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.03057, "high": 0.03136, "low": 0.03022, "close": 0.03132, "volume": 52058270.6, "close_time": 1742601599999, "quote_volume": 1609396.400391, "trades": 10102, "taker_buy_base": 30705981.6, "taker_buy_quote": 951053.333923 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.03132, "high": 0.03157, "low": 0.03111, "close": 0.03135, "volume": 18835281.9, "close_time": 1742687999999, "quote_volume": 589946.860317, "trades": 3417, "taker_buy_base": 8824277.1, "taker_buy_quote": 276486.379118 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.03134, "high": 0.03163, "low": 0.03056, "close": 0.03063, "volume": 14885990.9, "close_time": 1742774399999, "quote_volume": 463247.449422, "trades": 3027, "taker_buy_base": 5221368.8, "taker_buy_quote": 162110.358404 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.03062, "high": 0.03111, "low": 0.03014, "close": 0.03089, "volume": 32400917.2, "close_time": 1742860799999, "quote_volume": 995147.685623, "trades": 6063, "taker_buy_base": 19109321.8, "taker_buy_quote": 587298.793439 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.03089, "high": 0.03091, "low": 0.03065, "close": 0.03075, "volume": 10544815.9, "close_time": 1742947199999, "quote_volume": 324311.793784, "trades": 2533, "taker_buy_base": 4943351.5, "taker_buy_quote": 152129.539784 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.03074, "high": 0.03115, "low": 0.03066, "close": 0.03113, "volume": 16392442.7, "close_time": 1743033599999, "quote_volume": 506561.04255, "trades": 4211, "taker_buy_base": 8604028.1, "taker_buy_quote": 266043.140243 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.03114, "high": 0.03158, "low": 0.03109, "close": 0.03155, "volume": 13329909.6, "close_time": 1743119999999, "quote_volume": 418283.105665, "trades": 4434, "taker_buy_base": 7943741.6, "taker_buy_quote": 249325.91027 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.03156, "high": 0.03156, "low": 0.03072, "close": 0.03103, "volume": 21786128.6, "close_time": 1743206399999, "quote_volume": 675589.604616, "trades": 5323, "taker_buy_base": 6694070.3, "taker_buy_quote": 207514.41348 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.03103, "high": 0.03194, "low": 0.03096, "close": 0.03144, "volume": 42963834.8, "close_time": 1743292799999, "quote_volume": 1350144.317889, "trades": 8515, "taker_buy_base": 24779808.1, "taker_buy_quote": 778860.195304 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.03144, "high": 0.0315, "low": 0.03066, "close": 0.03075, "volume": 23483099.0, "close_time": 1743379199999, "quote_volume": 727356.433019, "trades": 4439, "taker_buy_base": 7198254.1, "taker_buy_quote": 223127.649941 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.03075, "high": 0.03124, "low": 0.03045, "close": 0.03119, "volume": 23451723.4, "close_time": 1743465599999, "quote_volume": 720387.700909, "trades": 4668, "taker_buy_base": 8343237.3, "taker_buy_quote": 256747.855689 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.0312, "high": 0.0313, "low": 0.03076, "close": 0.03115, "volume": 15573337.3, "close_time": 1743551999999, "quote_volume": 482371.609446, "trades": 4787, "taker_buy_base": 9216432.8, "taker_buy_quote": 285472.46355 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.03116, "high": 0.033, "low": 0.03113, "close": 0.03123, "volume": 179165706.4, "close_time": 1743638399999, "quote_volume": 5736322.357127, "trades": 29211, "taker_buy_base": 88269727.8, "taker_buy_quote": 2827797.041714 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.03122, "high": 0.03174, "low": 0.03063, "close": 0.03135, "volume": 33673219.4, "close_time": 1743724799999, "quote_volume": 1050788.275721, "trades": 8081, "taker_buy_base": 13996688.8, "taker_buy_quote": 437381.780109 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.03135, "high": 0.03195, "low": 0.03129, "close": 0.03172, "volume": 21259761.3, "close_time": 1743811199999, "quote_volume": 672186.381484, "trades": 5348, "taker_buy_base": 12485721.1, "taker_buy_quote": 395000.310714 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.03172, "high": 0.03172, "low": 0.03128, "close": 0.03135, "volume": 14036190.5, "close_time": 1743897599999, "quote_volume": 441516.378497, "trades": 3377, "taker_buy_base": 6390643.3, "taker_buy_quote": 201125.661563 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.03135, "high": 0.03208, "low": 0.03058, "close": 0.03077, "volume": 51739826.3, "close_time": 1743983999999, "quote_volume": 1627635.920437, "trades": 8908, "taker_buy_base": 26933582.7, "taker_buy_quote": 849596.665475 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.03076, "high": 0.03076, "low": 0.02913, "close": 0.02981, "volume": 111709123.3, "close_time": 1744070399999, "quote_volume": 3332195.112027, "trades": 21810, "taker_buy_base": 47337668.7, "taker_buy_quote": 1409830.70611 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.02983, "high": 0.03072, "low": 0.02891, "close": 0.02898, "volume": 37661561.6, "close_time": 1744156799999, "quote_volume": 1127030.785954, "trades": 9225, "taker_buy_base": 16736244.7, "taker_buy_quote": 501409.162213 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.02897, "high": 0.03028, "low": 0.02849, "close": 0.03022, "volume": 75869051.2, "close_time": 1744243199999, "quote_volume": 2210376.350757, "trades": 12400, "taker_buy_base": 45282921.4, "taker_buy_quote": 1323988.612221 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.03023, "high": 0.03034, "low": 0.02936, "close": 0.02951, "volume": 37643241.6, "close_time": 1744329599999, "quote_volume": 1124449.422989, "trades": 7788, "taker_buy_base": 13117997.8, "taker_buy_quote": 391876.555453 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0295, "high": 0.03014, "low": 0.02918, "close": 0.03006, "volume": 20912587.7, "close_time": 1744415999999, "quote_volume": 619344.495392, "trades": 5371, "taker_buy_base": 11364299.3, "taker_buy_quote": 336857.113576 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.03006, "high": 0.03062, "low": 0.02988, "close": 0.0305, "volume": 19786501.0, "close_time": 1744502399999, "quote_volume": 600613.543138, "trades": 5306, "taker_buy_base": 10569531.5, "taker_buy_quote": 321306.59089 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0305, "high": 0.03153, "low": 0.03045, "close": 0.03151, "volume": 56785128.3, "close_time": 1744588799999, "quote_volume": 1754512.356529, "trades": 14495, "taker_buy_base": 30709351.1, "taker_buy_quote": 948972.900733 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0315, "high": 0.03161, "low": 0.03078, "close": 0.03083, "volume": 30057141.1, "close_time": 1744675199999, "quote_volume": 939991.927994, "trades": 8049, "taker_buy_base": 10329733.3, "taker_buy_quote": 323179.950384 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.03083, "high": 0.0309, "low": 0.0304, "close": 0.0306, "volume": 14253736.3, "close_time": 1744761599999, "quote_volume": 436518.112215, "trades": 5302, "taker_buy_base": 6033579.5, "taker_buy_quote": 184816.574682 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.03062, "high": 0.03142, "low": 0.03051, "close": 0.03072, "volume": 38315640.2, "close_time": 1744847999999, "quote_volume": 1188757.600929, "trades": 10503, "taker_buy_base": 21778180.0, "taker_buy_quote": 676649.736211 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.03072, "high": 0.03081, "low": 0.03031, "close": 0.03069, "volume": 15121719.1, "close_time": 1744934399999, "quote_volume": 462179.844213, "trades": 5200, "taker_buy_base": 7692446.0, "taker_buy_quote": 235216.525451 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.03069, "high": 0.03075, "low": 0.0304, "close": 0.03043, "volume": 23231681.3, "close_time": 1745020799999, "quote_volume": 710346.876897, "trades": 6431, "taker_buy_base": 15350396.1, "taker_buy_quote": 469358.719453 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.03041, "high": 0.03078, "low": 0.03041, "close": 0.03073, "volume": 13411833.3, "close_time": 1745107199999, "quote_volume": 410904.664866, "trades": 3793, "taker_buy_base": 7828348.4, "taker_buy_quote": 239776.884321 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.03073, "high": 0.03097, "low": 0.03062, "close": 0.03082, "volume": 15478086.8, "close_time": 1745193599999, "quote_volume": 476571.204118, "trades": 4422, "taker_buy_base": 7178678.5, "taker_buy_quote": 221172.570196 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.03082, "high": 0.03129, "low": 0.03079, "close": 0.03122, "volume": 27794792.5, "close_time": 1745279999999, "quote_volume": 861753.290415, "trades": 5167, "taker_buy_base": 15561658.9, "taker_buy_quote": 482428.081142 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.03123, "high": 0.03174, "low": 0.03109, "close": 0.03174, "volume": 24103837.8, "close_time": 1745366399999, "quote_volume": 755692.005857, "trades": 5100, "taker_buy_base": 15769409.1, "taker_buy_quote": 494692.948108 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.03174, "high": 0.03188, "low": 0.03146, "close": 0.03165, "volume": 23809857.2, "close_time": 1745452799999, "quote_volume": 754405.434007, "trades": 6816, "taker_buy_base": 13566244.0, "taker_buy_quote": 430070.860212 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.03165, "high": 0.0318, "low": 0.03128, "close": 0.03166, "volume": 19816932.8, "close_time": 1745539199999, "quote_volume": 625343.324221, "trades": 5770, "taker_buy_base": 10179968.7, "taker_buy_quote": 321456.100669 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.03167, "high": 0.03194, "low": 0.03137, "close": 0.03158, "volume": 31701608.1, "close_time": 1745625599999, "quote_volume": 1004635.552112, "trades": 7800, "taker_buy_base": 17684659.1, "taker_buy_quote": 560578.192975 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.03159, "high": 0.03303, "low": 0.03159, "close": 0.0327, "volume": 91855050.5, "close_time": 1745711999999, "quote_volume": 2982354.275699, "trades": 16920, "taker_buy_base": 50822117.1, "taker_buy_quote": 1650062.861027 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.03271, "high": 0.044, "low": 0.03235, "close": 0.03896, "volume": 1766201011.8, "close_time": 1745798399999, "quote_volume": 72287746.087619, "trades": 302826, "taker_buy_base": 889850296.7, "taker_buy_quote": 36405251.62036 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.03895, "high": 0.044, "low": 0.03563, "close": 0.04006, "volume": 998832871.2, "close_time": 1745884799999, "quote_volume": 39537587.817213, "trades": 188465, "taker_buy_base": 478064847.9, "taker_buy_quote": 18983714.058474 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.04005, "high": 0.04045, "low": 0.03725, "close": 0.03753, "volume": 409695993.2, "close_time": 1745971199999, "quote_volume": 15865461.526426, "trades": 93732, "taker_buy_base": 180825682.3, "taker_buy_quote": 7011402.348301 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.03753, "high": 0.03788, "low": 0.03625, "close": 0.03736, "volume": 203967287.9, "close_time": 1746057599999, "quote_volume": 7546182.31948, "trades": 38618, "taker_buy_base": 96246228.4, "taker_buy_quote": 3565805.386969 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.03735, "high": 0.04085, "low": 0.0373, "close": 0.03742, "volume": 246314826.7, "close_time": 1746143999999, "quote_volume": 9519474.705692, "trades": 67245, "taker_buy_base": 113021332.6, "taker_buy_quote": 4374588.213777 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.03742, "high": 0.0375, "low": 0.0362, "close": 0.03695, "volume": 101388453.5, "close_time": 1746230399999, "quote_volume": 3730484.503767, "trades": 21465, "taker_buy_base": 42165682.6, "taker_buy_quote": 1552193.34261 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.03695, "high": 0.03696, "low": 0.03518, "close": 0.03567, "volume": 79628756.0, "close_time": 1746316799999, "quote_volume": 2871146.459556, "trades": 17023, "taker_buy_base": 31088501.0, "taker_buy_quote": 1120082.660461 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.03565, "high": 0.03666, "low": 0.03464, "close": 0.03552, "volume": 134962722.9, "close_time": 1746403199999, "quote_volume": 4831062.032175, "trades": 34432, "taker_buy_base": 68235928.5, "taker_buy_quote": 2446268.363403 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.03552, "high": 0.03578, "low": 0.03508, "close": 0.03525, "volume": 70288694.9, "close_time": 1746489599999, "quote_volume": 2488933.816809, "trades": 14812, "taker_buy_base": 29273233.0, "taker_buy_quote": 1037693.327631 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.03525, "high": 0.03556, "low": 0.0338, "close": 0.03413, "volume": 84948464.7, "close_time": 1746575999999, "quote_volume": 2931460.404849, "trades": 14584, "taker_buy_base": 33603727.3, "taker_buy_quote": 1161189.704746 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.03413, "high": 0.03441, "low": 0.03365, "close": 0.03439, "volume": 57004197.4, "close_time": 1746662399999, "quote_volume": 1941636.3567, "trades": 10989, "taker_buy_base": 24316838.9, "taker_buy_quote": 829054.954207 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.03439, "high": 0.03688, "low": 0.03437, "close": 0.03684, "volume": 103702876.0, "close_time": 1746748799999, "quote_volume": 3696010.960721, "trades": 16090, "taker_buy_base": 65286052.1, "taker_buy_quote": 2327319.242921 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.03685, "high": 0.03813, "low": 0.03617, "close": 0.03798, "volume": 182939861.4, "close_time": 1746835199999, "quote_volume": 6804770.01689, "trades": 29470, "taker_buy_base": 93606519.7, "taker_buy_quote": 3487029.555105 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.03801, "high": 0.04087, "low": 0.03707, "close": 0.03883, "volume": 181753424.6, "close_time": 1746921599999, "quote_volume": 6950708.375384, "trades": 30984, "taker_buy_base": 88588543.1, "taker_buy_quote": 3397929.801504 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.03883, "high": 0.039, "low": 0.03664, "close": 0.03762, "volume": 119004495.5, "close_time": 1747007999999, "quote_volume": 4482296.848503, "trades": 21864, "taker_buy_base": 46471894.2, "taker_buy_quote": 1750138.271417 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.03763, "high": 0.03923, "low": 0.03726, "close": 0.03853, "volume": 269040889.5, "close_time": 1747094399999, "quote_volume": 10308844.665779, "trades": 48477, "taker_buy_base": 124943038.4, "taker_buy_quote": 4794600.308945 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.03853, "high": 0.03859, "low": 0.03662, "close": 0.03825, "volume": 104685286.4, "close_time": 1747180799999, "quote_volume": 3917521.436163, "trades": 21824, "taker_buy_base": 49114033.2, "taker_buy_quote": 1840423.262881 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.03825, "high": 0.03843, "low": 0.03709, "close": 0.03776, "volume": 120195709.9, "close_time": 1747267199999, "quote_volume": 4535326.970769, "trades": 22143, "taker_buy_base": 55059332.3, "taker_buy_quote": 2077988.957465 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.03776, "high": 0.03793, "low": 0.0356, "close": 0.03655, "volume": 132915913.0, "close_time": 1747353599999, "quote_volume": 4845188.056267, "trades": 21944, "taker_buy_base": 55363342.2, "taker_buy_quote": 2019521.475234 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.03654, "high": 0.03699, "low": 0.03606, "close": 0.03622, "volume": 66936769.6, "close_time": 1747439999999, "quote_volume": 2448858.370444, "trades": 13650, "taker_buy_base": 32610465.2, "taker_buy_quote": 1194293.316159 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.03621, "high": 0.03631, "low": 0.03464, "close": 0.03499, "volume": 87283152.7, "close_time": 1747526399999, "quote_volume": 3084658.007548, "trades": 17413, "taker_buy_base": 31873423.1, "taker_buy_quote": 1127198.324415 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.03498, "high": 0.03626, "low": 0.0344, "close": 0.03546, "volume": 97097793.5, "close_time": 1747612799999, "quote_volume": 3439323.090133, "trades": 22304, "taker_buy_base": 53419391.7, "taker_buy_quote": 1895773.0903 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0355, "high": 0.03553, "low": 0.03459, "close": 0.03522, "volume": 72054002.4, "close_time": 1747699199999, "quote_volume": 2518353.360103, "trades": 13715, "taker_buy_base": 34594310.6, "taker_buy_quote": 1210314.946791 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.03522, "high": 0.03706, "low": 0.0352, "close": 0.03666, "volume": 141071808.4, "close_time": 1747785599999, "quote_volume": 5135303.495543, "trades": 21066, "taker_buy_base": 81642142.9, "taker_buy_quote": 2971352.901182 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.03666, "high": 0.03834, "low": 0.03633, "close": 0.03765, "volume": 180544688.3, "close_time": 1747871999999, "quote_volume": 6798855.591458, "trades": 31901, "taker_buy_base": 98789989.3, "taker_buy_quote": 3719474.691853 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.03765, "high": 0.03947, "low": 0.0376, "close": 0.03887, "volume": 96988338.1, "close_time": 1747958399999, "quote_volume": 3750125.453661, "trades": 18589, "taker_buy_base": 53084840.9, "taker_buy_quote": 2052835.462961 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.03888, "high": 0.03892, "low": 0.03594, "close": 0.03609, "volume": 169798329.4, "close_time": 1748044799999, "quote_volume": 6340441.083988, "trades": 39600, "taker_buy_base": 64650988.4, "taker_buy_quote": 2415516.559269 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.03609, "high": 0.03679, "low": 0.0359, "close": 0.03613, "volume": 56035144.5, "close_time": 1748131199999, "quote_volume": 2036074.176939, "trades": 11527, "taker_buy_base": 28468693.2, "taker_buy_quote": 1035595.482744 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.03614, "high": 0.03621, "low": 0.03529, "close": 0.03618, "volume": 57843950.6, "close_time": 1748217599999, "quote_volume": 2068703.911544, "trades": 12226, "taker_buy_base": 25316085.6, "taker_buy_quote": 906383.097059 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.03617, "high": 0.03624, "low": 0.03488, "close": 0.03559, "volume": 97296630.7, "close_time": 1748303999999, "quote_volume": 3449875.399425, "trades": 12900, "taker_buy_base": 39194378.3, "taker_buy_quote": 1389558.434513 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.03558, "high": 0.03591, "low": 0.03508, "close": 0.03588, "volume": 38182030.2, "close_time": 1748390399999, "quote_volume": 1358528.353814, "trades": 10088, "taker_buy_base": 18912099.8, "taker_buy_quote": 673876.859384 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.03588, "high": 0.036, "low": 0.03479, "close": 0.03498, "volume": 54340580.0, "close_time": 1748476799999, "quote_volume": 1917827.344561, "trades": 16523, "taker_buy_base": 20434240.5, "taker_buy_quote": 721268.656683 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.03498, "high": 0.03536, "low": 0.03454, "close": 0.03464, "volume": 47590580.6, "close_time": 1748563199999, "quote_volume": 1663875.938749, "trades": 12133, "taker_buy_base": 20872433.1, "taker_buy_quote": 730751.382092 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.03465, "high": 0.03484, "low": 0.03283, "close": 0.03291, "volume": 100075910.1, "close_time": 1748649599999, "quote_volume": 3375284.581393, "trades": 17994, "taker_buy_base": 35084106.1, "taker_buy_quote": 1183384.561624 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0329, "high": 0.03293, "low": 0.03201, "close": 0.03257, "volume": 71582643.2, "close_time": 1748735999999, "quote_volume": 2321736.784627, "trades": 13063, "taker_buy_base": 30743440.2, "taker_buy_quote": 997964.011404 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.03257, "high": 0.03322, "low": 0.03242, "close": 0.0332, "volume": 29361363.4, "close_time": 1748822399999, "quote_volume": 961938.191044, "trades": 6924, "taker_buy_base": 16259379.3, "taker_buy_quote": 533463.993705 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0332, "high": 0.03341, "low": 0.03294, "close": 0.03329, "volume": 25774232.3, "close_time": 1748908799999, "quote_volume": 855042.973416, "trades": 8060, "taker_buy_base": 15230626.0, "taker_buy_quote": 505605.906615 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0333, "high": 0.03737, "low": 0.02886, "close": 0.03392, "volume": 297412082.2, "close_time": 1748995199999, "quote_volume": 10152204.511137, "trades": 60716, "taker_buy_base": 147181791.6, "taker_buy_quote": 5034811.646287 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.03391, "high": 0.03403, "low": 0.03265, "close": 0.03317, "volume": 82352885.4, "close_time": 1749081599999, "quote_volume": 2731169.657543, "trades": 15181, "taker_buy_base": 30116224.2, "taker_buy_quote": 998676.906505 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03317, "high": 0.03379, "low": 0.03237, "close": 0.03369, "volume": 106419297.8, "close_time": 1749167999999, "quote_volume": 3522167.329048, "trades": 15517, "taker_buy_base": 55811208.6, "taker_buy_quote": 1848774.700726 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.03369, "high": 0.03384, "low": 0.03323, "close": 0.03373, "volume": 56729519.5, "close_time": 1749254399999, "quote_volume": 1902718.807697, "trades": 9793, "taker_buy_base": 32980606.0, "taker_buy_quote": 1106339.028296 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.03373, "high": 0.0343, "low": 0.03344, "close": 0.03429, "volume": 36212228.3, "close_time": 1749340799999, "quote_volume": 1224817.061122, "trades": 5862, "taker_buy_base": 15157376.7, "taker_buy_quote": 513563.056378 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0343, "high": 0.0347, "low": 0.03389, "close": 0.03399, "volume": 40464286.9, "close_time": 1749427199999, "quote_volume": 1390600.817904, "trades": 6209, "taker_buy_base": 20475166.3, "taker_buy_quote": 704725.867564 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.03401, "high": 0.03434, "low": 0.03346, "close": 0.03424, "volume": 45762978.3, "close_time": 1749513599999, "quote_volume": 1549636.962772, "trades": 8571, "taker_buy_base": 20896723.6, "taker_buy_quote": 708078.643149 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.03424, "high": 0.03521, "low": 0.03385, "close": 0.03521, "volume": 70884462.2, "close_time": 1749599999999, "quote_volume": 2448854.35002, "trades": 9456, "taker_buy_base": 40471488.4, "taker_buy_quote": 1400424.14207 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.03521, "high": 0.03573, "low": 0.034, "close": 0.03417, "volume": 82525394.4, "close_time": 1749686399999, "quote_volume": 2895680.899571, "trades": 10405, "taker_buy_base": 40389330.8, "taker_buy_quote": 1419501.471614 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.03417, "high": 0.0342, "low": 0.0327, "close": 0.03288, "volume": 79142869.8, "close_time": 1749772799999, "quote_volume": 2647680.7215, "trades": 9786, "taker_buy_base": 31523962.9, "taker_buy_quote": 1055159.024229 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.03287, "high": 0.03288, "low": 0.0319, "close": 0.03256, "volume": 77001271.4, "close_time": 1749859199999, "quote_volume": 2492690.388604, "trades": 11734, "taker_buy_base": 36318596.7, "taker_buy_quote": 1176300.257788 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.03256, "high": 0.03274, "low": 0.03203, "close": 0.03227, "volume": 36060162.5, "close_time": 1749945599999, "quote_volume": 1167049.444448, "trades": 7387, "taker_buy_base": 13921120.9, "taker_buy_quote": 450952.496928 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.03227, "high": 0.03279, "low": 0.03227, "close": 0.0327, "volume": 25402219.4, "close_time": 1750031999999, "quote_volume": 826843.247851, "trades": 3814, "taker_buy_base": 14904306.0, "taker_buy_quote": 485187.886153 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0327, "high": 0.03491, "low": 0.03254, "close": 0.03308, "volume": 122466139.2, "close_time": 1750118399999, "quote_volume": 4100716.611883, "trades": 13194, "taker_buy_base": 59276904.6, "taker_buy_quote": 1980876.911018 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03308, "high": 0.0339, "low": 0.03271, "close": 0.03304, "volume": 86102866.8, "close_time": 1750204799999, "quote_volume": 2872267.911603, "trades": 10721, "taker_buy_base": 43335693.5, "taker_buy_quote": 1446963.478106 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03303, "high": 0.03321, "low": 0.03241, "close": 0.03291, "volume": 40062411.2, "close_time": 1750291199999, "quote_volume": 1315987.898836, "trades": 5506, "taker_buy_base": 17480283.5, "taker_buy_quote": 574672.274323 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03291, "high": 0.03351, "low": 0.03274, "close": 0.03351, "volume": 25201145.3, "close_time": 1750377599999, "quote_volume": 835181.311769, "trades": 3479, "taker_buy_base": 15896411.1, "taker_buy_quote": 527581.61148 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.03351, "high": 0.03382, "low": 0.03329, "close": 0.03371, "volume": 43083725.3, "close_time": 1750463999999, "quote_volume": 1447833.803698, "trades": 6335, "taker_buy_base": 25228329.3, "taker_buy_quote": 848320.906489 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03371, "high": 0.03455, "low": 0.03353, "close": 0.03414, "volume": 62736589.4, "close_time": 1750550399999, "quote_volume": 2139675.609839, "trades": 9260, "taker_buy_base": 39394108.3, "taker_buy_quote": 1344410.828907 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03413, "high": 0.03416, "low": 0.03205, "close": 0.03344, "volume": 178025070.5, "close_time": 1750636799999, "quote_volume": 5887787.809077, "trades": 25086, "taker_buy_base": 92067745.6, "taker_buy_quote": 3034354.486168 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.03343, "high": 0.0351, "low": 0.0333, "close": 0.03486, "volume": 78808827.9, "close_time": 1750723199999, "quote_volume": 2690993.236546, "trades": 15313, "taker_buy_base": 43747559.1, "taker_buy_quote": 1498050.817146 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03488, "high": 0.03575, "low": 0.0342, "close": 0.03544, "volume": 163618627.8, "close_time": 1750809599999, "quote_volume": 5716753.768604, "trades": 32829, "taker_buy_base": 85204888.5, "taker_buy_quote": 2984841.768964 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03543, "high": 0.03544, "low": 0.03328, "close": 0.03345, "volume": 73547457.9, "close_time": 1750895999999, "quote_volume": 2520617.444568, "trades": 12294, "taker_buy_base": 24455827.5, "taker_buy_quote": 839370.881955 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03344, "high": 0.03398, "low": 0.03298, "close": 0.03317, "volume": 76412881.3, "close_time": 1750982399999, "quote_volume": 2547610.820515, "trades": 13181, "taker_buy_base": 36949543.0, "taker_buy_quote": 1233754.353235 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.03318, "high": 0.03368, "low": 0.03314, "close": 0.03365, "volume": 29257382.0, "close_time": 1751068799999, "quote_volume": 976191.774405, "trades": 6758, "taker_buy_base": 17726449.3, "taker_buy_quote": 591821.847438 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03366, "high": 0.03394, "low": 0.03353, "close": 0.03382, "volume": 33203469.6, "close_time": 1751155199999, "quote_volume": 1120684.998722, "trades": 5325, "taker_buy_base": 19133297.5, "taker_buy_quote": 645929.263164 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.03383, "high": 0.03394, "low": 0.03356, "close": 0.03393, "volume": 21811247.9, "close_time": 1751241599999, "quote_volume": 735436.639293, "trades": 4188, "taker_buy_base": 10432490.9, "taker_buy_quote": 352126.343016 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03392, "high": 0.03436, "low": 0.03387, "close": 0.03431, "volume": 35040572.1, "close_time": 1751327999999, "quote_volume": 1194065.222036, "trades": 5539, "taker_buy_base": 18927868.2, "taker_buy_quote": 645451.068716 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03432, "high": 0.03441, "low": 0.03366, "close": 0.03393, "volume": 38794973.6, "close_time": 1751414399999, "quote_volume": 1319507.26125, "trades": 5695, "taker_buy_base": 16159952.8, "taker_buy_quote": 550454.143546 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03394, "high": 0.035, "low": 0.03384, "close": 0.03488, "volume": 30802226.8, "close_time": 1751500799999, "quote_volume": 1062176.204375, "trades": 5906, "taker_buy_base": 20434837.4, "taker_buy_quote": 704673.960428 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.03488, "high": 0.03501, "low": 0.03432, "close": 0.03473, "volume": 30452855.5, "close_time": 1751587199999, "quote_volume": 1054881.915711, "trades": 4344, "taker_buy_base": 10776001.8, "taker_buy_quote": 373724.90293 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03472, "high": 0.03507, "low": 0.03411, "close": 0.03444, "volume": 32129306.0, "close_time": 1751673599999, "quote_volume": 1113048.013155, "trades": 5796, "taker_buy_base": 16509205.2, "taker_buy_quote": 572593.14029 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03444, "high": 0.03463, "low": 0.0342, "close": 0.03439, "volume": 13371727.5, "close_time": 1751759999999, "quote_volume": 459757.869226, "trades": 4068, "taker_buy_base": 5730491.7, "taker_buy_quote": 197329.105767 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.03439, "high": 0.03489, "low": 0.03433, "close": 0.03478, "volume": 18869762.8, "close_time": 1751846399999, "quote_volume": 653119.292009, "trades": 3557, "taker_buy_base": 10453011.3, "taker_buy_quote": 361978.54196 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03477, "high": 0.03488, "low": 0.03417, "close": 0.0344, "volume": 22226992.5, "close_time": 1751932799999, "quote_volume": 767829.030524, "trades": 4375, "taker_buy_base": 7575391.2, "taker_buy_quote": 261721.738156 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0344, "high": 0.03468, "low": 0.03429, "close": 0.03463, "volume": 11218199.4, "close_time": 1752019199999, "quote_volume": 386620.622419, "trades": 3016, "taker_buy_base": 6101555.2, "taker_buy_quote": 210461.48506 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03463, "high": 0.03507, "low": 0.03455, "close": 0.03506, "volume": 21486473.4, "close_time": 1752105599999, "quote_volume": 747386.864616, "trades": 3950, "taker_buy_base": 12974289.8, "taker_buy_quote": 451712.387286 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03505, "high": 0.03589, "low": 0.03499, "close": 0.03589, "volume": 32015478.6, "close_time": 1752191999999, "quote_volume": 1131332.29804, "trades": 6146, "taker_buy_base": 20170066.2, "taker_buy_quote": 713476.795854 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03588, "high": 0.0369, "low": 0.03555, "close": 0.03628, "volume": 71715784.0, "close_time": 1752278399999, "quote_volume": 2600586.133094, "trades": 13314, "taker_buy_base": 35491405.7, "taker_buy_quote": 1288396.312946 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.03629, "high": 0.03722, "low": 0.03593, "close": 0.03661, "volume": 58138023.1, "close_time": 1752364799999, "quote_volume": 2130802.504806, "trades": 10513, "taker_buy_base": 30821518.5, "taker_buy_quote": 1131586.996442 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03661, "high": 0.0369, "low": 0.03623, "close": 0.03654, "volume": 29196183.0, "close_time": 1752451199999, "quote_volume": 1067107.138622, "trades": 6597, "taker_buy_base": 13241738.3, "taker_buy_quote": 484367.115912 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.03655, "high": 0.037, "low": 0.03609, "close": 0.03637, "volume": 40986145.6, "close_time": 1752537599999, "quote_volume": 1497392.452998, "trades": 7836, "taker_buy_base": 19734867.8, "taker_buy_quote": 722136.902209 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.03637, "high": 0.03662, "low": 0.03534, "close": 0.03628, "volume": 44943683.0, "close_time": 1752623999999, "quote_volume": 1616350.429126, "trades": 8658, "taker_buy_base": 21293667.1, "taker_buy_quote": 766278.612916 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.03628, "high": 0.03761, "low": 0.03615, "close": 0.03752, "volume": 46098048.0, "close_time": 1752710399999, "quote_volume": 1703601.844097, "trades": 9490, "taker_buy_base": 28738592.4, "taker_buy_quote": 1060146.160904 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0375, "high": 0.03805, "low": 0.03721, "close": 0.03773, "volume": 59564201.6, "close_time": 1752796799999, "quote_volume": 2238278.266702, "trades": 10375, "taker_buy_base": 25276667.1, "taker_buy_quote": 951545.798573 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.03773, "high": 0.03921, "low": 0.03767, "close": 0.03823, "volume": 66299511.0, "close_time": 1752883199999, "quote_volume": 2552925.677285, "trades": 12464, "taker_buy_base": 28982526.9, "taker_buy_quote": 1115527.360789 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.03824, "high": 0.03826, "low": 0.03735, "close": 0.0375, "volume": 27229906.5, "close_time": 1752969599999, "quote_volume": 1031029.930974, "trades": 6156, "taker_buy_base": 11558651.0, "taker_buy_quote": 437224.806239 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.03749, "high": 0.03817, "low": 0.03743, "close": 0.03774, "volume": 42342214.0, "close_time": 1753055999999, "quote_volume": 1600940.761475, "trades": 7971, "taker_buy_base": 25710633.8, "taker_buy_quote": 972709.013814 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.03774, "high": 0.0384, "low": 0.03727, "close": 0.03818, "volume": 49065317.1, "close_time": 1753142399999, "quote_volume": 1858651.838886, "trades": 10258, "taker_buy_base": 27973819.2, "taker_buy_quote": 1060642.271233 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.03817, "high": 0.03843, "low": 0.03721, "close": 0.03833, "volume": 81797639.1, "close_time": 1753228799999, "quote_volume": 3099673.22996, "trades": 16345, "taker_buy_base": 41746348.9, "taker_buy_quote": 1584275.28706 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.03832, "high": 0.03883, "low": 0.03659, "close": 0.03709, "volume": 84864055.7, "close_time": 1753315199999, "quote_volume": 3203399.455402, "trades": 18552, "taker_buy_base": 38169601.7, "taker_buy_quote": 1444451.878992 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.03711, "high": 0.03746, "low": 0.03584, "close": 0.0373, "volume": 55723594.7, "close_time": 1753401599999, "quote_volume": 2050100.406534, "trades": 14421, "taker_buy_base": 25414347.0, "taker_buy_quote": 936528.352128 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0373, "high": 0.03743, "low": 0.0366, "close": 0.03705, "volume": 53559743.3, "close_time": 1753487999999, "quote_volume": 1980729.463864, "trades": 13282, "taker_buy_base": 21104753.8, "taker_buy_quote": 781589.414274 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.03706, "high": 0.03748, "low": 0.0369, "close": 0.03745, "volume": 19319300.0, "close_time": 1753574399999, "quote_volume": 718797.498256, "trades": 6293, "taker_buy_base": 10102564.0, "taker_buy_quote": 376209.671647 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.03744, "high": 0.03747, "low": 0.03722, "close": 0.03734, "volume": 15079157.8, "close_time": 1753660799999, "quote_volume": 562924.094623, "trades": 4468, "taker_buy_base": 6534155.9, "taker_buy_quote": 244054.667872 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.03734, "high": 0.03772, "low": 0.03645, "close": 0.03659, "volume": 37392241.6, "close_time": 1753747199999, "quote_volume": 1385465.763296, "trades": 7853, "taker_buy_base": 10619247.1, "taker_buy_quote": 393501.314295 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.03659, "high": 0.04334, "low": 0.03643, "close": 0.03969, "volume": 573892491.4, "close_time": 1753833599999, "quote_volume": 22945849.147715, "trades": 94906, "taker_buy_base": 297080798.3, "taker_buy_quote": 11871412.65345 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.03969, "high": 0.03969, "low": 0.03557, "close": 0.03635, "volume": 188900304.0, "close_time": 1753919999999, "quote_volume": 7009987.986437, "trades": 26205, "taker_buy_base": 84624591.4, "taker_buy_quote": 3132602.113684 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.03635, "high": 0.03639, "low": 0.03471, "close": 0.03486, "volume": 83341656.0, "close_time": 1754006399999, "quote_volume": 2977340.15044, "trades": 12879, "taker_buy_base": 36660277.5, "taker_buy_quote": 1311236.057103 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03485, "high": 0.03491, "low": 0.03341, "close": 0.03375, "volume": 93193277.8, "close_time": 1754092799999, "quote_volume": 3176089.339539, "trades": 11200, "taker_buy_base": 42711949.2, "taker_buy_quote": 1455881.419287 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03375, "high": 0.03391, "low": 0.03207, "close": 0.03223, "volume": 62712948.0, "close_time": 1754179199999, "quote_volume": 2062838.755605, "trades": 9752, "taker_buy_base": 25317594.5, "taker_buy_quote": 832392.360036 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.03223, "high": 0.03283, "low": 0.03192, "close": 0.03257, "volume": 37801759.2, "close_time": 1754265599999, "quote_volume": 1225195.020726, "trades": 6463, "taker_buy_base": 20998005.5, "taker_buy_quote": 681092.704991 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03259, "high": 0.03327, "low": 0.03257, "close": 0.0332, "volume": 22350964.6, "close_time": 1754351999999, "quote_volume": 735335.672596, "trades": 4748, "taker_buy_base": 13196908.3, "taker_buy_quote": 434437.030567 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03319, "high": 0.03329, "low": 0.03219, "close": 0.03249, "volume": 37140450.6, "close_time": 1754438399999, "quote_volume": 1214297.256398, "trades": 6868, "taker_buy_base": 16426953.5, "taker_buy_quote": 536973.436067 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03249, "high": 0.0325, "low": 0.03209, "close": 0.03239, "volume": 33103775.2, "close_time": 1754524799999, "quote_volume": 1068216.572146, "trades": 6950, "taker_buy_base": 14752735.3, "taker_buy_quote": 476197.032429 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0324, "high": 0.03317, "low": 0.03235, "close": 0.03317, "volume": 34816996.4, "close_time": 1754611199999, "quote_volume": 1139859.595459, "trades": 7021, "taker_buy_base": 21017501.7, "taker_buy_quote": 688337.803104 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.03318, "high": 0.03345, "low": 0.033, "close": 0.0333, "volume": 29348265.4, "close_time": 1754697599999, "quote_volume": 973988.456036, "trades": 6231, "taker_buy_base": 15434421.3, "taker_buy_quote": 512415.813261 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.03331, "high": 0.03417, "low": 0.03329, "close": 0.03378, "volume": 38580698.6, "close_time": 1754783999999, "quote_volume": 1301171.815669, "trades": 8189, "taker_buy_base": 21151539.8, "taker_buy_quote": 713487.705727 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.03379, "high": 0.03495, "low": 0.03362, "close": 0.03434, "volume": 90927028.5, "close_time": 1754870399999, "quote_volume": 3119041.628841, "trades": 15880, "taker_buy_base": 48413306.5, "taker_buy_quote": 1661961.031639 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.03432, "high": 0.03458, "low": 0.03363, "close": 0.03394, "volume": 58112712.3, "close_time": 1754956799999, "quote_volume": 1982513.434041, "trades": 9133, "taker_buy_base": 27670058.3, "taker_buy_quote": 944551.333987 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.03396, "high": 0.03429, "low": 0.03317, "close": 0.03418, "volume": 45747438.6, "close_time": 1755043199999, "quote_volume": 1543567.237176, "trades": 7381, "taker_buy_base": 23458212.9, "taker_buy_quote": 792023.846862 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0342, "high": 0.03465, "low": 0.03391, "close": 0.03454, "volume": 39280719.7, "close_time": 1755129599999, "quote_volume": 1350444.882317, "trades": 5797, "taker_buy_base": 21381034.6, "taker_buy_quote": 735378.943398 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03454, "high": 0.03524, "low": 0.03336, "close": 0.0341, "volume": 126484474.7, "close_time": 1755215999999, "quote_volume": 4343152.11795, "trades": 17595, "taker_buy_base": 62691714.3, "taker_buy_quote": 2154727.509312 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0341, "high": 0.03436, "low": 0.03304, "close": 0.03325, "volume": 51077054.2, "close_time": 1755302399999, "quote_volume": 1720806.46467, "trades": 6901, "taker_buy_base": 22560809.5, "taker_buy_quote": 760458.306345 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.03325, "high": 0.03342, "low": 0.03296, "close": 0.03327, "volume": 21534837.9, "close_time": 1755388799999, "quote_volume": 715178.625106, "trades": 5454, "taker_buy_base": 10978641.6, "taker_buy_quote": 364675.991709 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.03328, "high": 0.03383, "low": 0.03322, "close": 0.03347, "volume": 20212337.9, "close_time": 1755475199999, "quote_volume": 678248.848263, "trades": 3758, "taker_buy_base": 10911705.4, "taker_buy_quote": 366168.890847 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.03351, "high": 0.03351, "low": 0.03246, "close": 0.03286, "volume": 38231372.2, "close_time": 1755561599999, "quote_volume": 1256487.279146, "trades": 6340, "taker_buy_base": 15706935.2, "taker_buy_quote": 515836.366877 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03286, "high": 0.03305, "low": 0.03235, "close": 0.03238, "volume": 29906232.9, "close_time": 1755647999999, "quote_volume": 976005.799355, "trades": 4488, "taker_buy_base": 13734758.5, "taker_buy_quote": 448403.958376 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03239, "high": 0.03387, "low": 0.03221, "close": 0.0338, "volume": 47671023.6, "close_time": 1755734399999, "quote_volume": 1570606.712031, "trades": 6632, "taker_buy_base": 28418833.2, "taker_buy_quote": 937437.269473 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.03382, "high": 0.03463, "low": 0.03369, "close": 0.03427, "volume": 66210655.4, "close_time": 1755820799999, "quote_volume": 2267999.55546, "trades": 8138, "taker_buy_base": 35866811.0, "taker_buy_quote": 1228772.306351 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.03429, "high": 0.035, "low": 0.03276, "close": 0.03488, "volume": 80232000.7, "close_time": 1755907199999, "quote_volume": 2717229.047969, "trades": 10852, "taker_buy_base": 40927157.5, "taker_buy_quote": 1388165.052319 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.03484, "high": 0.0358, "low": 0.03451, "close": 0.03528, "volume": 70509685.9, "close_time": 1755993599999, "quote_volume": 2480427.827228, "trades": 10635, "taker_buy_base": 36466245.7, "taker_buy_quote": 1283545.540276 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.03528, "high": 0.03703, "low": 0.03416, "close": 0.03453, "volume": 128851913.3, "close_time": 1756079999999, "quote_volume": 4516632.436867, "trades": 22705, "taker_buy_base": 63832062.3, "taker_buy_quote": 2236707.839093 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.03453, "high": 0.03936, "low": 0.03436, "close": 0.03477, "volume": 532149757.9, "close_time": 1756166399999, "quote_volume": 19439808.545809, "trades": 89994, "taker_buy_base": 270783573.6, "taker_buy_quote": 9897094.840788 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.03475, "high": 0.03805, "low": 0.03349, "close": 0.03728, "volume": 221439417.0, "close_time": 1756252799999, "quote_volume": 7882669.939844, "trades": 34682, "taker_buy_base": 115150116.0, "taker_buy_quote": 4103504.805623 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.03727, "high": 0.03744, "low": 0.03542, "close": 0.03602, "volume": 95489669.4, "close_time": 1756339199999, "quote_volume": 3439851.235549, "trades": 17698, "taker_buy_base": 43117240.4, "taker_buy_quote": 1551718.492737 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.03601, "high": 0.03911, "low": 0.03582, "close": 0.03703, "volume": 148629108.2, "close_time": 1756425599999, "quote_volume": 5574058.501941, "trades": 21005, "taker_buy_base": 77695599.3, "taker_buy_quote": 2916021.563945 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.03703, "high": 0.03703, "low": 0.03492, "close": 0.03636, "volume": 118378712.2, "close_time": 1756511999999, "quote_volume": 4253998.766557, "trades": 19192, "taker_buy_base": 58703724.6, "taker_buy_quote": 2109596.903501 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.03638, "high": 0.03839, "low": 0.03551, "close": 0.03648, "volume": 120901238.3, "close_time": 1756598399999, "quote_volume": 4426218.726766, "trades": 20097, "taker_buy_base": 59244209.8, "taker_buy_quote": 2171121.314038 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.03649, "high": 0.03654, "low": 0.03588, "close": 0.03638, "volume": 28474529.5, "close_time": 1756684799999, "quote_volume": 1032581.990359, "trades": 5399, "taker_buy_base": 13027809.5, "taker_buy_quote": 472661.689345 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.03638, "high": 0.03732, "low": 0.0348, "close": 0.03506, "volume": 76980492.9, "close_time": 1756771199999, "quote_volume": 2773435.023771, "trades": 10600, "taker_buy_base": 34847643.5, "taker_buy_quote": 1257051.00982 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.03507, "high": 0.03535, "low": 0.03451, "close": 0.03517, "volume": 46618307.5, "close_time": 1756857599999, "quote_volume": 1628503.798161, "trades": 7809, "taker_buy_base": 22502057.4, "taker_buy_quote": 786741.493343 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.03517, "high": 0.03517, "low": 0.03457, "close": 0.03467, "volume": 20349467.7, "close_time": 1756943999999, "quote_volume": 707876.850023, "trades": 3495, "taker_buy_base": 8547619.8, "taker_buy_quote": 297317.31299 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.03466, "high": 0.03472, "low": 0.03367, "close": 0.03393, "volume": 22400724.7, "close_time": 1757030399999, "quote_volume": 762519.935836, "trades": 3971, "taker_buy_base": 8813010.2, "taker_buy_quote": 299463.053329 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.03392, "high": 0.03448, "low": 0.03387, "close": 0.03408, "volume": 24933993.4, "close_time": 1757116799999, "quote_volume": 851165.919277, "trades": 5133, "taker_buy_base": 12896784.4, "taker_buy_quote": 440261.199568 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.03408, "high": 0.03436, "low": 0.03302, "close": 0.03351, "volume": 32780696.8, "close_time": 1757203199999, "quote_volume": 1104597.462153, "trades": 6607, "taker_buy_base": 14056177.0, "taker_buy_quote": 473916.610468 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.03352, "high": 0.03385, "low": 0.03346, "close": 0.03363, "volume": 18251337.6, "close_time": 1757289599999, "quote_volume": 614203.187179, "trades": 5106, "taker_buy_base": 8651769.8, "taker_buy_quote": 291182.273338 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.03363, "high": 0.03393, "low": 0.03335, "close": 0.03386, "volume": 28594653.7, "close_time": 1757375999999, "quote_volume": 961546.630029, "trades": 6165, "taker_buy_base": 13420250.6, "taker_buy_quote": 451582.210366 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.03386, "high": 0.03434, "low": 0.0336, "close": 0.03395, "volume": 36147803.5, "close_time": 1757462399999, "quote_volume": 1229440.273983, "trades": 9880, "taker_buy_base": 18293302.9, "taker_buy_quote": 622493.258915 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.03394, "high": 0.03418, "low": 0.03383, "close": 0.03404, "volume": 14976034.1, "close_time": 1757548799999, "quote_volume": 509129.817388, "trades": 3398, "taker_buy_base": 7828693.3, "taker_buy_quote": 266219.193643 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.03404, "high": 0.03422, "low": 0.03382, "close": 0.03408, "volume": 21727023.1, "close_time": 1757635199999, "quote_volume": 738774.889193, "trades": 4385, "taker_buy_base": 10669604.5, "taker_buy_quote": 362749.693288 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.03408, "high": 0.03429, "low": 0.034, "close": 0.03422, "volume": 16509764.7, "close_time": 1757721599999, "quote_volume": 564068.860243, "trades": 3451, "taker_buy_base": 7905672.9, "taker_buy_quote": 270183.952553 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.03423, "high": 0.03491, "low": 0.03419, "close": 0.03482, "volume": 34216139.0, "close_time": 1757807999999, "quote_volume": 1181535.638963, "trades": 7151, "taker_buy_base": 17655815.8, "taker_buy_quote": 609687.38048 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.03482, "high": 0.03484, "low": 0.03415, "close": 0.03426, "volume": 31218233.7, "close_time": 1757894399999, "quote_volume": 1075767.832111, "trades": 6224, "taker_buy_base": 13413227.5, "taker_buy_quote": 462349.938187 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.03427, "high": 0.03445, "low": 0.03354, "close": 0.03368, "volume": 24326962.0, "close_time": 1757980799999, "quote_volume": 826470.295019, "trades": 5544, "taker_buy_base": 9355931.3, "taker_buy_quote": 318026.028723 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.03367, "high": 0.03368, "low": 0.03252, "close": 0.03301, "volume": 62685217.7, "close_time": 1758067199999, "quote_volume": 2069448.068383, "trades": 17570, "taker_buy_base": 29716850.5, "taker_buy_quote": 980163.353767 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.033, "high": 0.03317, "low": 0.03261, "close": 0.03316, "volume": 29136696.6, "close_time": 1758153599999, "quote_volume": 958213.876522, "trades": 6936, "taker_buy_base": 15276675.9, "taker_buy_quote": 502569.910873 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.03316, "high": 0.03443, "low": 0.03306, "close": 0.03399, "volume": 69678809.9, "close_time": 1758239999999, "quote_volume": 2353382.043123, "trades": 8707, "taker_buy_base": 38320351.1, "taker_buy_quote": 1294303.067608 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.03399, "high": 0.03426, "low": 0.03299, "close": 0.03313, "volume": 43467933.5, "close_time": 1758326399999, "quote_volume": 1453690.38809, "trades": 7032, "taker_buy_base": 18943710.9, "taker_buy_quote": 633458.047495 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.03314, "high": 0.03606, "low": 0.03297, "close": 0.03423, "volume": 278384014.4, "close_time": 1758412799999, "quote_volume": 9729711.540863, "trades": 39159, "taker_buy_base": 141909876.5, "taker_buy_quote": 4957427.051769 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.03421, "high": 0.03422, "low": 0.03317, "close": 0.03317, "volume": 62908094.4, "close_time": 1758499199999, "quote_volume": 2117833.50142, "trades": 10622, "taker_buy_base": 25303928.8, "taker_buy_quote": 852112.083363 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.03316, "high": 0.03409, "low": 0.03171, "close": 0.03343, "volume": 257639392.3, "close_time": 1758585599999, "quote_volume": 8510713.818018, "trades": 35786, "taker_buy_base": 132129111.3, "taker_buy_quote": 4369653.426242 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.03342, "high": 0.03431, "low": 0.03216, "close": 0.03298, "volume": 114447299.9, "close_time": 1758671999999, "quote_volume": 3789666.784201, "trades": 19944, "taker_buy_base": 55463803.0, "taker_buy_quote": 1839662.815543 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03299, "high": 0.033, "low": 0.03236, "close": 0.03253, "volume": 29526483.0, "close_time": 1758758399999, "quote_volume": 961702.776029, "trades": 4605, "taker_buy_base": 13466053.5, "taker_buy_quote": 438341.393594 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.03253, "high": 0.03268, "low": 0.03119, "close": 0.03133, "volume": 54933735.1, "close_time": 1758844799999, "quote_volume": 1751610.801026, "trades": 7431, "taker_buy_base": 22831743.7, "taker_buy_quote": 728641.262974 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.03134, "high": 0.03215, "low": 0.03134, "close": 0.03215, "volume": 47179400.5, "close_time": 1758931199999, "quote_volume": 1495649.953102, "trades": 7865, "taker_buy_base": 25375335.0, "taker_buy_quote": 804883.02357 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.03216, "high": 0.03225, "low": 0.03175, "close": 0.03206, "volume": 18930138.1, "close_time": 1759017599999, "quote_volume": 606692.105082, "trades": 3525, "taker_buy_base": 8932239.5, "taker_buy_quote": 286398.279708 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.03207, "high": 0.03228, "low": 0.0319, "close": 0.03221, "volume": 33060753.3, "close_time": 1759103999999, "quote_volume": 1060371.723986, "trades": 4377, "taker_buy_base": 17514751.9, "taker_buy_quote": 562170.073778 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.03221, "high": 0.03244, "low": 0.03214, "close": 0.03222, "volume": 26182080.4, "close_time": 1759190399999, "quote_volume": 844176.104691, "trades": 4709, "taker_buy_base": 13304794.6, "taker_buy_quote": 429139.432 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.03222, "high": 0.03244, "low": 0.03196, "close": 0.03209, "volume": 37249500.9, "close_time": 1759276799999, "quote_volume": 1199547.23305, "trades": 4753, "taker_buy_base": 16804030.5, "taker_buy_quote": 541584.842848 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.03209, "high": 0.03259, "low": 0.03204, "close": 0.03258, "volume": 27349973.0, "close_time": 1759363199999, "quote_volume": 885324.945509, "trades": 4019, "taker_buy_base": 19648930.1, "taker_buy_quote": 636092.935261 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.03258, "high": 0.03278, "low": 0.03251, "close": 0.03275, "volume": 26529083.5, "close_time": 1759449599999, "quote_volume": 866213.381305, "trades": 3926, "taker_buy_base": 14579124.1, "taker_buy_quote": 476225.964357 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.03275, "high": 0.03302, "low": 0.03262, "close": 0.03289, "volume": 36915799.8, "close_time": 1759535999999, "quote_volume": 1211808.829632, "trades": 5259, "taker_buy_base": 20195401.0, "taker_buy_quote": 663201.014337 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0329, "high": 0.03298, "low": 0.03279, "close": 0.03287, "volume": 15930566.5, "close_time": 1759622399999, "quote_volume": 523794.62755, "trades": 4579, "taker_buy_base": 7147930.3, "taker_buy_quote": 235124.188154 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.03286, "high": 0.03305, "low": 0.03277, "close": 0.03281, "volume": 18885360.5, "close_time": 1759708799999, "quote_volume": 621469.306806, "trades": 4087, "taker_buy_base": 9164687.5, "taker_buy_quote": 301746.549598 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0328, "high": 0.03321, "low": 0.03274, "close": 0.03316, "volume": 30759702.3, "close_time": 1759795199999, "quote_volume": 1014982.858828, "trades": 7429, "taker_buy_base": 19080156.2, "taker_buy_quote": 629647.880735 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.03315, "high": 0.03333, "low": 0.03277, "close": 0.03283, "volume": 50543792.7, "close_time": 1759881599999, "quote_volume": 1670445.957691, "trades": 9145, "taker_buy_base": 21660840.9, "taker_buy_quote": 716607.268365 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.03283, "high": 0.03321, "low": 0.03279, "close": 0.03316, "volume": 31146533.9, "close_time": 1759967999999, "quote_volume": 1026522.975662, "trades": 5984, "taker_buy_base": 18790619.2, "taker_buy_quote": 619641.345262 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.03316, "high": 0.03317, "low": 0.03224, "close": 0.03238, "volume": 50785326.4, "close_time": 1760054399999, "quote_volume": 1663032.05434, "trades": 6890, "taker_buy_base": 16170330.0, "taker_buy_quote": 530114.277017 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.03238, "high": 0.03247, "low": 0.03, "close": 0.03042, "volume": 169530129.2, "close_time": 1760140799999, "quote_volume": 5286576.336113, "trades": 30530, "taker_buy_base": 66096779.4, "taker_buy_quote": 2062507.452629 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.03043, "high": 0.03154, "low": 0.02988, "close": 0.03036, "volume": 161270296.5, "close_time": 1760227199999, "quote_volume": 4907072.771837, "trades": 32937, "taker_buy_base": 75438617.8, "taker_buy_quote": 2296697.413742 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.03036, "high": 0.03144, "low": 0.03033, "close": 0.03138, "volume": 87736935.0, "close_time": 1760313599999, "quote_volume": 2712568.558984, "trades": 22160, "taker_buy_base": 55379899.6, "taker_buy_quote": 1711124.891913 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.03138, "high": 0.03202, "low": 0.03125, "close": 0.03188, "volume": 82496569.4, "close_time": 1760399999999, "quote_volume": 2602684.620838, "trades": 19320, "taker_buy_base": 46032956.6, "taker_buy_quote": 1453358.945122 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03188, "high": 0.03285, "low": 0.03167, "close": 0.03264, "volume": 244661911.5, "close_time": 1760486399999, "quote_volume": 7891398.761229, "trades": 33820, "taker_buy_base": 127447701.1, "taker_buy_quote": 4113006.131071 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03265, "high": 0.03266, "low": 0.032, "close": 0.03225, "volume": 112048500.2, "close_time": 1760572799999, "quote_volume": 3619234.459893, "trades": 14216, "taker_buy_base": 51066202.5, "taker_buy_quote": 1649763.221453 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03225, "high": 0.03233, "low": 0.0312, "close": 0.03134, "volume": 130655225.8, "close_time": 1760659199999, "quote_volume": 4137187.605404, "trades": 13151, "taker_buy_base": 55564002.7, "taker_buy_quote": 1759116.94656 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03134, "high": 0.03147, "low": 0.03055, "close": 0.03107, "volume": 109544603.8, "close_time": 1760745599999, "quote_volume": 3386538.609845, "trades": 18515, "taker_buy_base": 52430716.6, "taker_buy_quote": 1620928.165543 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03107, "high": 0.03128, "low": 0.03099, "close": 0.03128, "volume": 26209462.5, "close_time": 1760831999999, "quote_volume": 816829.328847, "trades": 3862, "taker_buy_base": 15232184.3, "taker_buy_quote": 474876.302806 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03127, "high": 0.03216, "low": 0.03123, "close": 0.03213, "volume": 42742838.5, "close_time": 1760918399999, "quote_volume": 1353762.084813, "trades": 4873, "taker_buy_base": 29662905.6, "taker_buy_quote": 939274.732103 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03214, "high": 0.03343, "low": 0.03205, "close": 0.03307, "volume": 101418834.8, "close_time": 1761004799999, "quote_volume": 3335783.839197, "trades": 15807, "taker_buy_base": 60004284.9, "taker_buy_quote": 1971935.910664 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03306, "high": 0.03357, "low": 0.03222, "close": 0.03323, "volume": 102068195.0, "close_time": 1761091199999, "quote_volume": 3367193.856402, "trades": 19435, "taker_buy_base": 56563296.7, "taker_buy_quote": 1865808.622511 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.03326, "high": 0.03395, "low": 0.03292, "close": 0.03314, "volume": 162479508.7, "close_time": 1761177599999, "quote_volume": 5433180.865716, "trades": 29204, "taker_buy_base": 76936031.8, "taker_buy_quote": 2574438.648828 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03314, "high": 0.03361, "low": 0.03297, "close": 0.0335, "volume": 55103168.3, "close_time": 1761263999999, "quote_volume": 1835741.193446, "trades": 7045, "taker_buy_base": 34103074.7, "taker_buy_quote": 1136825.964809 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.03351, "high": 0.03371, "low": 0.03295, "close": 0.03299, "volume": 53417937.9, "close_time": 1761350399999, "quote_volume": 1784036.588689, "trades": 11580, "taker_buy_base": 20407403.9, "taker_buy_quote": 682990.72293 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03299, "high": 0.03345, "low": 0.03262, "close": 0.03342, "volume": 47484667.1, "close_time": 1761436799999, "quote_volume": 1572020.130227, "trades": 12130, "taker_buy_base": 28431119.6, "taker_buy_quote": 941912.619086 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03341, "high": 0.03412, "low": 0.03321, "close": 0.03389, "volume": 70769593.3, "close_time": 1761523199999, "quote_volume": 2386572.141086, "trades": 9056, "taker_buy_base": 38157203.5, "taker_buy_quote": 1286450.684749 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03388, "high": 0.03435, "low": 0.03379, "close": 0.03425, "volume": 48591158.5, "close_time": 1761609599999, "quote_volume": 1658345.99921, "trades": 14806, "taker_buy_base": 28108631.7, "taker_buy_quote": 959484.853968 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.03425, "high": 0.03425, "low": 0.03388, "close": 0.0341, "volume": 60403404.9, "close_time": 1761695999999, "quote_volume": 2057539.434252, "trades": 9698, "taker_buy_base": 26839023.4, "taker_buy_quote": 914527.322447 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03409, "high": 0.03488, "low": 0.03408, "close": 0.03467, "volume": 73688066.0, "close_time": 1761782399999, "quote_volume": 2546039.211772, "trades": 11083, "taker_buy_base": 41480068.8, "taker_buy_quote": 1433272.446253 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03467, "high": 0.03524, "low": 0.0345, "close": 0.03481, "volume": 108311677.6, "close_time": 1761868799999, "quote_volume": 3773558.651136, "trades": 14302, "taker_buy_base": 53560418.0, "taker_buy_quote": 1866894.37602 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03479, "high": 0.03541, "low": 0.03465, "close": 0.03528, "volume": 67288449.3, "close_time": 1761955199999, "quote_volume": 2354450.889137, "trades": 12391, "taker_buy_base": 38684072.1, "taker_buy_quote": 1354199.14942 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03528, "high": 0.03555, "low": 0.03453, "close": 0.03481, "volume": 56064248.3, "close_time": 1762041599999, "quote_volume": 1956328.910128, "trades": 11934, "taker_buy_base": 23895455.4, "taker_buy_quote": 833440.886819 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03481, "high": 0.03507, "low": 0.03467, "close": 0.03503, "volume": 39463082.8, "close_time": 1762127999999, "quote_volume": 1375785.377862, "trades": 11945, "taker_buy_base": 22158553.9, "taker_buy_quote": 772869.997846 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03502, "high": 0.03555, "low": 0.03402, "close": 0.03555, "volume": 189080080.1, "close_time": 1762214399999, "quote_volume": 6610690.05076, "trades": 33706, "taker_buy_base": 97417490.9, "taker_buy_quote": 3408679.713536 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03555, "high": 0.03614, "low": 0.03321, "close": 0.0341, "volume": 230374334.0, "close_time": 1762300799999, "quote_volume": 7948867.805647, "trades": 32081, "taker_buy_base": 107628580.8, "taker_buy_quote": 3713135.453973 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.03412, "high": 0.03495, "low": 0.03352, "close": 0.03494, "volume": 97237049.0, "close_time": 1762387199999, "quote_volume": 3328600.664526, "trades": 17814, "taker_buy_base": 54900248.1, "taker_buy_quote": 1882066.243574 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03493, "high": 0.03565, "low": 0.03487, "close": 0.03547, "volume": 75371161.6, "close_time": 1762473599999, "quote_volume": 2659823.891761, "trades": 16111, "taker_buy_base": 42503909.2, "taker_buy_quote": 1500257.09097 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.03548, "high": 0.03637, "low": 0.0352, "close": 0.03614, "volume": 117151068.9, "close_time": 1762559999999, "quote_volume": 4188207.592547, "trades": 22393, "taker_buy_base": 65568145.5, "taker_buy_quote": 2345258.610159 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.03615, "high": 0.03635, "low": 0.03588, "close": 0.03615, "volume": 60144810.6, "close_time": 1762646399999, "quote_volume": 2174525.796185, "trades": 12650, "taker_buy_base": 31400139.9, "taker_buy_quote": 1135713.057406 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03615, "high": 0.03642, "low": 0.03579, "close": 0.03628, "volume": 53883468.8, "close_time": 1762732799999, "quote_volume": 1946283.27386, "trades": 10752, "taker_buy_base": 30084224.0, "taker_buy_quote": 1087279.372216 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03628, "high": 0.03714, "low": 0.03617, "close": 0.03679, "volume": 71911379.8, "close_time": 1762819199999, "quote_volume": 2645665.3607, "trades": 16023, "taker_buy_base": 40582697.4, "taker_buy_quote": 1492654.812089 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.03679, "high": 0.03765, "low": 0.03663, "close": 0.03702, "volume": 86121768.9, "close_time": 1762905599999, "quote_volume": 3189812.039817, "trades": 14912, "taker_buy_base": 46605329.7, "taker_buy_quote": 1726524.642757 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03701, "high": 0.03746, "low": 0.03659, "close": 0.03666, "volume": 61098911.4, "close_time": 1762991999999, "quote_volume": 2263215.869047, "trades": 14113, "taker_buy_base": 29133023.0, "taker_buy_quote": 1080562.692829 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03666, "high": 0.03672, "low": 0.03584, "close": 0.03647, "volume": 94312834.7, "close_time": 1763078399999, "quote_volume": 3414846.315211, "trades": 28524, "taker_buy_base": 45383716.0, "taker_buy_quote": 1643609.837363 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03646, "high": 0.03657, "low": 0.03574, "close": 0.03619, "volume": 87563036.6, "close_time": 1763164799999, "quote_volume": 3162928.370926, "trades": 23244, "taker_buy_base": 43782249.4, "taker_buy_quote": 1582643.996864 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03619, "high": 0.03665, "low": 0.03619, "close": 0.03634, "volume": 51608161.1, "close_time": 1763251199999, "quote_volume": 1880860.504422, "trades": 20831, "taker_buy_base": 26933365.0, "taker_buy_quote": 981715.775303 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03634, "high": 0.03665, "low": 0.03616, "close": 0.03628, "volume": 66801354.6, "close_time": 1763337599999, "quote_volume": 2430898.797717, "trades": 21011, "taker_buy_base": 32238763.7, "taker_buy_quote": 1173753.503323 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03628, "high": 0.03673, "low": 0.03621, "close": 0.03662, "volume": 67001206.9, "close_time": 1763423999999, "quote_volume": 2445899.556425, "trades": 18017, "taker_buy_base": 36412647.1, "taker_buy_quote": 1329837.146617 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03662, "high": 0.03789, "low": 0.03658, "close": 0.0378, "volume": 110524716.3, "close_time": 1763510399999, "quote_volume": 4118552.106951, "trades": 27809, "taker_buy_base": 63909550.1, "taker_buy_quote": 2382225.374807 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0378, "high": 0.03806, "low": 0.03716, "close": 0.03806, "volume": 77810845.5, "close_time": 1763596799999, "quote_volume": 2930126.284719, "trades": 20266, "taker_buy_base": 41870018.8, "taker_buy_quote": 1578209.664653 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03806, "high": 0.03807, "low": 0.03656, "close": 0.03695, "volume": 93220134.6, "close_time": 1763683199999, "quote_volume": 3468476.469862, "trades": 35295, "taker_buy_base": 36294108.2, "taker_buy_quote": 1349882.251108 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03695, "high": 0.03752, "low": 0.03602, "close": 0.03741, "volume": 164838027.6, "close_time": 1763769599999, "quote_volume": 6064382.845903, "trades": 37228, "taker_buy_base": 86378921.8, "taker_buy_quote": 3182198.886788 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03741, "high": 0.03755, "low": 0.0371, "close": 0.03746, "volume": 43242203.5, "close_time": 1763855999999, "quote_volume": 1613192.624749, "trades": 12505, "taker_buy_base": 23949571.5, "taker_buy_quote": 894121.12391 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03747, "high": 0.03769, "low": 0.03726, "close": 0.03765, "volume": 31251290.2, "close_time": 1763942399999, "quote_volume": 1170999.010219, "trades": 13525, "taker_buy_base": 16723454.7, "taker_buy_quote": 627063.150458 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03764, "high": 0.03779, "low": 0.03748, "close": 0.03758, "volume": 51344473.3, "close_time": 1764028799999, "quote_volume": 1930964.433852, "trades": 20420, "taker_buy_base": 26605833.7, "taker_buy_quote": 1001136.521034 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03756, "high": 0.03851, "low": 0.03753, "close": 0.03848, "volume": 54565361.2, "close_time": 1764115199999, "quote_volume": 2078816.880567, "trades": 11693, "taker_buy_base": 35829906.2, "taker_buy_quote": 1364998.829194 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03846, "high": 0.03877, "low": 0.03815, "close": 0.03834, "volume": 63526424.6, "close_time": 1764201599999, "quote_volume": 2441940.725679, "trades": 17032, "taker_buy_base": 31216780.5, "taker_buy_quote": 1200702.080206 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.03834, "high": 0.03929, "low": 0.03827, "close": 0.03924, "volume": 40041980.7, "close_time": 1764287999999, "quote_volume": 1553132.675983, "trades": 10223, "taker_buy_base": 25544936.8, "taker_buy_quote": 990399.229008 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03925, "high": 0.03937, "low": 0.03896, "close": 0.03916, "volume": 41477223.1, "close_time": 1764374399999, "quote_volume": 1622340.872899, "trades": 13778, "taker_buy_base": 19459935.7, "taker_buy_quote": 761556.337387 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03914, "high": 0.04004, "low": 0.03908, "close": 0.03998, "volume": 50932762.1, "close_time": 1764460799999, "quote_volume": 2018138.771335, "trades": 15514, "taker_buy_base": 33789179.1, "taker_buy_quote": 1338513.860614 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03997, "high": 0.04323, "low": 0.03968, "close": 0.04291, "volume": 157080895.8, "close_time": 1764547199999, "quote_volume": 6499095.248329, "trades": 36094, "taker_buy_base": 79250675.6, "taker_buy_quote": 3273129.63664 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.04293, "high": 0.04476, "low": 0.04132, "close": 0.04342, "volume": 254235885.8, "close_time": 1764633599999, "quote_volume": 10931334.466431, "trades": 73276, "taker_buy_base": 123545597.8, "taker_buy_quote": 5316467.626431 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.04341, "high": 0.045, "low": 0.0414, "close": 0.04147, "volume": 130282662.7, "close_time": 1764719999999, "quote_volume": 5640870.319624, "trades": 30836, "taker_buy_base": 60302655.2, "taker_buy_quote": 2616623.363107 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.04147, "high": 0.0415, "low": 0.0383, "close": 0.03831, "volume": 113556498.4, "close_time": 1764806399999, "quote_volume": 4497958.338619, "trades": 41945, "taker_buy_base": 48798042.3, "taker_buy_quote": 1935374.217496 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03831, "high": 0.03979, "low": 0.03792, "close": 0.0395, "volume": 121360399.6, "close_time": 1764892799999, "quote_volume": 4706058.935698, "trades": 39903, "taker_buy_base": 60274921.6, "taker_buy_quote": 2335808.291992 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0395, "high": 0.04254, "low": 0.03898, "close": 0.03996, "volume": 199450191.2, "close_time": 1764979199999, "quote_volume": 7996428.125941, "trades": 65005, "taker_buy_base": 104918089.2, "taker_buy_quote": 4210192.260066 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03996, "high": 0.04205, "low": 0.03903, "close": 0.03996, "volume": 112576981.7, "close_time": 1765065599999, "quote_volume": 4558928.91924, "trades": 26364, "taker_buy_base": 54147831.4, "taker_buy_quote": 2194517.759059 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03992, "high": 0.04049, "low": 0.03828, "close": 0.03888, "volume": 92538705.2, "close_time": 1765151999999, "quote_volume": 3639100.414026, "trades": 28866, "taker_buy_base": 46892839.6, "taker_buy_quote": 1843857.369206 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03888, "high": 0.03925, "low": 0.03842, "close": 0.03873, "volume": 54992565.2, "close_time": 1765238399999, "quote_volume": 2129536.399583, "trades": 15415, "taker_buy_base": 29770949.4, "taker_buy_quote": 1153118.584432 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03873, "high": 0.03888, "low": 0.0378, "close": 0.0379, "volume": 70845206.9, "close_time": 1765324799999, "quote_volume": 2720898.065742, "trades": 24617, "taker_buy_base": 34789788.9, "taker_buy_quote": 1337264.715952 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03791, "high": 0.03857, "low": 0.03775, "close": 0.03805, "volume": 56146700.8, "close_time": 1765411199999, "quote_volume": 2141859.778091, "trades": 21712, "taker_buy_base": 31853498.0, "taker_buy_quote": 1215281.278157 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03803, "high": 0.03844, "low": 0.03798, "close": 0.0383, "volume": 43664329.3, "close_time": 1765497599999, "quote_volume": 1669593.089438, "trades": 19051, "taker_buy_base": 24824645.3, "taker_buy_quote": 949428.549495 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0383, "high": 0.03851, "low": 0.03811, "close": 0.03844, "volume": 33379508.3, "close_time": 1765583999999, "quote_volume": 1278950.782208, "trades": 12518, "taker_buy_base": 18289276.9, "taker_buy_quote": 701046.148557 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03843, "high": 0.03843, "low": 0.03793, "close": 0.03839, "volume": 27554101.0, "close_time": 1765670399999, "quote_volume": 1052338.498352, "trades": 11891, "taker_buy_base": 14548635.7, "taker_buy_quote": 555736.11532 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03839, "high": 0.03876, "low": 0.03837, "close": 0.03871, "volume": 31242448.5, "close_time": 1765756799999, "quote_volume": 1204860.280273, "trades": 12113, "taker_buy_base": 17466216.5, "taker_buy_quote": 673662.608425 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03871, "high": 0.03937, "low": 0.03858, "close": 0.03928, "volume": 65079103.4, "close_time": 1765843199999, "quote_volume": 2535485.413824, "trades": 20409, "taker_buy_base": 34308575.2, "taker_buy_quote": 1336891.456289 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03928, "high": 0.04005, "low": 0.03919, "close": 0.04001, "volume": 58015280.5, "close_time": 1765929599999, "quote_volume": 2301448.226839, "trades": 20416, "taker_buy_base": 33987040.8, "taker_buy_quote": 1348386.897208 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.04001, "high": 0.04179, "low": 0.03991, "close": 0.04, "volume": 81204189.3, "close_time": 1766015999999, "quote_volume": 3323954.914499, "trades": 29417, "taker_buy_base": 39477933.5, "taker_buy_quote": 1616595.007873 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.04001, "high": 0.04042, "low": 0.03953, "close": 0.03981, "volume": 63491314.5, "close_time": 1766102399999, "quote_volume": 2529484.973581, "trades": 29533, "taker_buy_base": 30416143.3, "taker_buy_quote": 1212384.576271 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.03981, "high": 0.04009, "low": 0.03925, "close": 0.03958, "volume": 48227321.4, "close_time": 1766188799999, "quote_volume": 1912848.410666, "trades": 20006, "taker_buy_base": 25137134.8, "taker_buy_quote": 997465.019671 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03957, "high": 0.04028, "low": 0.03938, "close": 0.04017, "volume": 26733822.0, "close_time": 1766275199999, "quote_volume": 1064863.371226, "trades": 17653, "taker_buy_base": 17868716.6, "taker_buy_quote": 712038.382301 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.04017, "high": 0.04101, "low": 0.03976, "close": 0.04043, "volume": 39441000.6, "close_time": 1766361599999, "quote_volume": 1581473.782926, "trades": 21016, "taker_buy_base": 21210120.2, "taker_buy_quote": 850934.91156 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0404, "high": 0.0408, "low": 0.03944, "close": 0.03995, "volume": 35457466.4, "close_time": 1766447999999, "quote_volume": 1418942.243985, "trades": 18778, "taker_buy_base": 18506710.4, "taker_buy_quote": 741102.3421 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03995, "high": 0.04058, "low": 0.03972, "close": 0.03989, "volume": 22782124.8, "close_time": 1766534399999, "quote_volume": 913914.258832, "trades": 9013, "taker_buy_base": 11683839.5, "taker_buy_quote": 468815.752319 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03987, "high": 0.03999, "low": 0.03866, "close": 0.03877, "volume": 54925617.6, "close_time": 1766620799999, "quote_volume": 2155029.661653, "trades": 19662, "taker_buy_base": 25800891.8, "taker_buy_quote": 1011579.320353 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03876, "high": 0.03879, "low": 0.03763, "close": 0.03791, "volume": 58177014.1, "close_time": 1766707199999, "quote_volume": 2220736.004478, "trades": 23034, "taker_buy_base": 23669938.2, "taker_buy_quote": 902769.930966 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0379, "high": 0.03808, "low": 0.03763, "close": 0.03798, "volume": 33628574.0, "close_time": 1766793599999, "quote_volume": 1272033.002573, "trades": 17161, "taker_buy_base": 18122338.4, "taker_buy_quote": 685890.798872 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03796, "high": 0.0386, "low": 0.03792, "close": 0.03857, "volume": 34518800.6, "close_time": 1766879999999, "quote_volume": 1320365.215391, "trades": 22218, "taker_buy_base": 22679368.7, "taker_buy_quote": 867923.672858 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03857, "high": 0.03903, "low": 0.0385, "close": 0.03889, "volume": 34800045.6, "close_time": 1766966399999, "quote_volume": 1350706.206307, "trades": 21528, "taker_buy_base": 23887720.9, "taker_buy_quote": 927091.378812 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0389, "high": 0.03956, "low": 0.03825, "close": 0.03943, "volume": 54801885.8, "close_time": 1767052799999, "quote_volume": 2132612.188877, "trades": 33870, "taker_buy_base": 33195609.6, "taker_buy_quote": 1292046.528744 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03943, "high": 0.04174, "low": 0.03926, "close": 0.04167, "volume": 57423950.8, "close_time": 1767139199999, "quote_volume": 2308721.7596, "trades": 35237, "taker_buy_base": 34195277.3, "taker_buy_quote": 1372411.916977 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.04169, "high": 0.042, "low": 0.04044, "close": 0.04189, "volume": 40299863.3, "close_time": 1767225599999, "quote_volume": 1667242.691117, "trades": 23539, "taker_buy_base": 22018043.2, "taker_buy_quote": 912045.653524 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.04188, "high": 0.04205, "low": 0.0392, "close": 0.03932, "volume": 53913918.8, "close_time": 1767311999999, "quote_volume": 2174931.631559, "trades": 20115, "taker_buy_base": 22751366.0, "taker_buy_quote": 918261.8182 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03931, "high": 0.0394, "low": 0.039, "close": 0.03915, "volume": 32001811.9, "close_time": 1767398399999, "quote_volume": 1255375.189312, "trades": 8242, "taker_buy_base": 17121222.5, "taker_buy_quote": 671740.669154 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03916, "high": 0.03939, "low": 0.03864, "close": 0.03918, "volume": 33659525.7, "close_time": 1767484799999, "quote_volume": 1317587.388499, "trades": 10460, "taker_buy_base": 16186591.6, "taker_buy_quote": 633386.447775 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0392, "high": 0.04141, "low": 0.03919, "close": 0.04069, "volume": 37400850.5, "close_time": 1767571199999, "quote_volume": 1495052.867907, "trades": 17699, "taker_buy_base": 21690277.6, "taker_buy_quote": 866099.909019 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.04067, "high": 0.04199, "low": 0.04042, "close": 0.04164, "volume": 44337371.2, "close_time": 1767657599999, "quote_volume": 1831967.127672, "trades": 16678, "taker_buy_base": 21095962.1, "taker_buy_quote": 872032.075683 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.04165, "high": 0.04192, "low": 0.04072, "close": 0.04185, "volume": 28093284.8, "close_time": 1767743999999, "quote_volume": 1163928.207342, "trades": 10188, "taker_buy_base": 12972706.2, "taker_buy_quote": 538031.633695 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.04186, "high": 0.04323, "low": 0.04138, "close": 0.04287, "volume": 39771785.8, "close_time": 1767830399999, "quote_volume": 1689224.863709, "trades": 10522, "taker_buy_base": 20763401.5, "taker_buy_quote": 882849.738686 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.04288, "high": 0.0445, "low": 0.04245, "close": 0.04402, "volume": 45583827.2, "close_time": 1767916799999, "quote_volume": 1988073.424882, "trades": 13947, "taker_buy_base": 24152018.6, "taker_buy_quote": 1054324.581126 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.044, "high": 0.04489, "low": 0.04327, "close": 0.04467, "volume": 27677721.4, "close_time": 1768003199999, "quote_volume": 1219036.501952, "trades": 12759, "taker_buy_base": 12395773.2, "taker_buy_quote": 546849.95666 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0447, "high": 0.04472, "low": 0.04094, "close": 0.04115, "volume": 31891527.2, "close_time": 1768089599999, "quote_volume": 1348878.178124, "trades": 8206, "taker_buy_base": 11774557.3, "taker_buy_quote": 496449.833776 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.04122, "high": 0.04123, "low": 0.0395, "close": 0.03987, "volume": 49771424.3, "close_time": 1768175999999, "quote_volume": 1985952.741255, "trades": 23154, "taker_buy_base": 25169633.3, "taker_buy_quote": 1003020.43635 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.03986, "high": 0.04155, "low": 0.03976, "close": 0.04042, "volume": 58287621.2, "close_time": 1768262399999, "quote_volume": 2355044.995082, "trades": 13185, "taker_buy_base": 30572601.8, "taker_buy_quote": 1236598.213111 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.04045, "high": 0.04101, "low": 0.03958, "close": 0.04011, "volume": 50436855.7, "close_time": 1768348799999, "quote_volume": 2022999.979804, "trades": 9775, "taker_buy_base": 24798630.7, "taker_buy_quote": 995116.685668 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.04011, "high": 0.04102, "low": 0.03945, "close": 0.04073, "volume": 41042989.9, "close_time": 1768435199999, "quote_volume": 1655417.065128, "trades": 7955, "taker_buy_base": 20743647.9, "taker_buy_quote": 836912.86619 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04075, "high": 0.04207, "low": 0.04, "close": 0.042, "volume": 40408762.9, "close_time": 1768521599999, "quote_volume": 1647236.26152, "trades": 10479, "taker_buy_base": 19288749.8, "taker_buy_quote": 787653.338625 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.04198, "high": 0.04199, "low": 0.0406, "close": 0.04109, "volume": 15605369.0, "close_time": 1768607999999, "quote_volume": 642786.38842, "trades": 4225, "taker_buy_base": 7865088.3, "taker_buy_quote": 323810.407902 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.04107, "high": 0.04113, "low": 0.03994, "close": 0.04066, "volume": 12888146.6, "close_time": 1768694399999, "quote_volume": 520163.251979, "trades": 3348, "taker_buy_base": 5259711.2, "taker_buy_quote": 212095.280089 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.04065, "high": 0.04077, "low": 0.03989, "close": 0.03994, "volume": 9867688.1, "close_time": 1768780799999, "quote_volume": 397927.794539, "trades": 2597, "taker_buy_base": 4282532.8, "taker_buy_quote": 172775.339769 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03994, "high": 0.0424, "low": 0.03856, "close": 0.04156, "volume": 57612772.2, "close_time": 1768867199999, "quote_volume": 2355604.587672, "trades": 13665, "taker_buy_base": 28782936.3, "taker_buy_quote": 1177726.218026 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.04159, "high": 0.04232, "low": 0.04069, "close": 0.0421, "volume": 26689656.3, "close_time": 1768953599999, "quote_volume": 1105921.086773, "trades": 10222, "taker_buy_base": 12991759.1, "taker_buy_quote": 538387.915085 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0421, "high": 0.04583, "low": 0.04207, "close": 0.04497, "volume": 61478010.7, "close_time": 1769039999999, "quote_volume": 2734724.670355, "trades": 19303, "taker_buy_base": 36749461.5, "taker_buy_quote": 1636171.696796 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.04497, "high": 0.04614, "low": 0.04244, "close": 0.0447, "volume": 56354898.2, "close_time": 1769126399999, "quote_volume": 2484803.91167, "trades": 22296, "taker_buy_base": 27838151.0, "taker_buy_quote": 1231255.002941 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.04469, "high": 0.0456, "low": 0.0439, "close": 0.04481, "volume": 30847206.1, "close_time": 1769212799999, "quote_volume": 1380645.438908, "trades": 19514, "taker_buy_base": 14404077.4, "taker_buy_quote": 645731.521824 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0448, "high": 0.04591, "low": 0.04451, "close": 0.0456, "volume": 22385339.3, "close_time": 1769299199999, "quote_volume": 1016639.608591, "trades": 15926, "taker_buy_base": 11247413.2, "taker_buy_quote": 511187.418526 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.04559, "high": 0.04609, "low": 0.04351, "close": 0.04397, "volume": 30556700.8, "close_time": 1769385599999, "quote_volume": 1373441.436795, "trades": 12537, "taker_buy_base": 13239470.6, "taker_buy_quote": 595722.585331 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04403, "high": 0.04718, "low": 0.04389, "close": 0.04699, "volume": 47263318.6, "close_time": 1769471999999, "quote_volume": 2180231.843413, "trades": 17539, "taker_buy_base": 24971478.8, "taker_buy_quote": 1151732.869723 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.04699, "high": 0.04699, "low": 0.03955, "close": 0.04039, "volume": 98847806.6, "close_time": 1769558399999, "quote_volume": 4138139.374593, "trades": 23927, "taker_buy_base": 46165735.3, "taker_buy_quote": 1924835.505489 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0404, "high": 0.0455, "low": 0.04008, "close": 0.04478, "volume": 77921596.4, "close_time": 1769644799999, "quote_volume": 3336755.217702, "trades": 29444, "taker_buy_base": 40721688.7, "taker_buy_quote": 1745166.172481 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.04476, "high": 0.04498, "low": 0.04298, "close": 0.04411, "volume": 57833434.0, "close_time": 1769731199999, "quote_volume": 2549053.617148, "trades": 16112, "taker_buy_base": 27010039.7, "taker_buy_quote": 1191257.941403 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.04414, "high": 0.04439, "low": 0.04106, "close": 0.04196, "volume": 29414873.5, "close_time": 1769817599999, "quote_volume": 1252711.195812, "trades": 8014, "taker_buy_base": 13737999.3, "taker_buy_quote": 585586.469497 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.04199, "high": 0.04199, "low": 0.03969, "close": 0.04162, "volume": 54268919.2, "close_time": 1769903999999, "quote_volume": 2188315.359399, "trades": 11925, "taker_buy_base": 26136052.0, "taker_buy_quote": 1054818.121437 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04163, "high": 0.0426, "low": 0.04071, "close": 0.04166, "volume": 47484806.4, "close_time": 1769990399999, "quote_volume": 1980710.886346, "trades": 13059, "taker_buy_base": 22816880.0, "taker_buy_quote": 952336.799318 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.04167, "high": 0.04269, "low": 0.04016, "close": 0.0423, "volume": 43096263.0, "close_time": 1770076799999, "quote_volume": 1778988.233008, "trades": 15016, "taker_buy_base": 20299213.5, "taker_buy_quote": 838662.803505 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0423, "high": 0.04275, "low": 0.03973, "close": 0.04103, "volume": 43339679.7, "close_time": 1770163199999, "quote_volume": 1788929.11078, "trades": 13550, "taker_buy_base": 19184120.7, "taker_buy_quote": 791200.878526 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.04101, "high": 0.04141, "low": 0.03983, "close": 0.04087, "volume": 39351674.2, "close_time": 1770249599999, "quote_volume": 1593997.713025, "trades": 12578, "taker_buy_base": 19777422.2, "taker_buy_quote": 801639.050863 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.04087, "high": 0.04098, "low": 0.03906, "close": 0.0393, "volume": 119829651.2, "close_time": 1770335999999, "quote_volume": 4775194.852803, "trades": 25284, "taker_buy_base": 57055398.1, "taker_buy_quote": 2274730.585407 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0393, "high": 0.04143, "low": 0.03863, "close": 0.0406, "volume": 153050425.7, "close_time": 1770422399999, "quote_volume": 6054461.587537, "trades": 42352, "taker_buy_base": 81791304.5, "taker_buy_quote": 3235914.876275 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.04063, "high": 0.04214, "low": 0.04014, "close": 0.0416, "volume": 44594705.3, "close_time": 1770508799999, "quote_volume": 1836015.822457, "trades": 17960, "taker_buy_base": 24015399.9, "taker_buy_quote": 989988.551159 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.04161, "high": 0.0442, "low": 0.0416, "close": 0.04223, "volume": 51752869.7, "close_time": 1770595199999, "quote_volume": 2224593.080069, "trades": 18017, "taker_buy_base": 28840830.7, "taker_buy_quote": 1240555.843394 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.04222, "high": 0.04341, "low": 0.04106, "close": 0.04341, "volume": 31301455.1, "close_time": 1770681599999, "quote_volume": 1315922.980346, "trades": 12186, "taker_buy_base": 17080275.7, "taker_buy_quote": 719693.255648 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.04341, "high": 0.0445, "low": 0.04225, "close": 0.0426, "volume": 33582463.2, "close_time": 1770767999999, "quote_volume": 1467736.724842, "trades": 9218, "taker_buy_base": 17579110.3, "taker_buy_quote": 769745.815664 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.04254, "high": 0.04276, "low": 0.04011, "close": 0.04181, "volume": 34086992.1, "close_time": 1770854399999, "quote_volume": 1412518.598274, "trades": 9083, "taker_buy_base": 16776851.4, "taker_buy_quote": 695946.72674 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0419, "high": 0.04204, "low": 0.03982, "close": 0.0404, "volume": 23752289.2, "close_time": 1770940799999, "quote_volume": 967463.789208, "trades": 5480, "taker_buy_base": 10733504.4, "taker_buy_quote": 436809.622975 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.04035, "high": 0.04144, "low": 0.03979, "close": 0.04114, "volume": 30388457.1, "close_time": 1771027199999, "quote_volume": 1225956.445249, "trades": 7907, "taker_buy_base": 15673079.9, "taker_buy_quote": 632204.22917 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.04115, "high": 0.04284, "low": 0.04105, "close": 0.04163, "volume": 26152072.8, "close_time": 1771113599999, "quote_volume": 1097887.527931, "trades": 10413, "taker_buy_base": 14606301.4, "taker_buy_quote": 614198.292629 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.04161, "high": 0.04202, "low": 0.04017, "close": 0.04124, "volume": 25060741.5, "close_time": 1771199999999, "quote_volume": 1027302.137291, "trades": 10706, "taker_buy_base": 13126768.2, "taker_buy_quote": 538077.633031 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.04123, "high": 0.04325, "low": 0.04099, "close": 0.04316, "volume": 45373414.3, "close_time": 1771286399999, "quote_volume": 1903071.390286, "trades": 14154, "taker_buy_base": 26483350.5, "taker_buy_quote": 1112231.88546 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.04315, "high": 0.04319, "low": 0.04193, "close": 0.04255, "volume": 31359556.5, "close_time": 1771372799999, "quote_volume": 1333640.613326, "trades": 10571, "taker_buy_base": 14126088.4, "taker_buy_quote": 601099.27731 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.04255, "high": 0.04339, "low": 0.042, "close": 0.04249, "volume": 38930240.3, "close_time": 1771459199999, "quote_volume": 1660602.37141, "trades": 10076, "taker_buy_base": 20302090.3, "taker_buy_quote": 866683.481143 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.04249, "high": 0.04252, "low": 0.04137, "close": 0.04222, "volume": 16741000.5, "close_time": 1771545599999, "quote_volume": 702339.63967, "trades": 8266, "taker_buy_base": 8528948.7, "taker_buy_quote": 358162.023917 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.04223, "high": 0.04412, "low": 0.04213, "close": 0.04356, "volume": 29983831.6, "close_time": 1771631999999, "quote_volume": 1291965.131154, "trades": 10826, "taker_buy_base": 19806302.7, "taker_buy_quote": 853850.050741 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.04357, "high": 0.04357, "low": 0.04266, "close": 0.04286, "volume": 14435757.2, "close_time": 1771718399999, "quote_volume": 621757.41547, "trades": 6967, "taker_buy_base": 6981934.7, "taker_buy_quote": 300853.418776 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.04285, "high": 0.04331, "low": 0.04221, "close": 0.04298, "volume": 14680937.0, "close_time": 1771804799999, "quote_volume": 627995.252273, "trades": 6503, "taker_buy_base": 7326866.7, "taker_buy_quote": 313554.754577 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.04299, "high": 0.04572, "low": 0.04225, "close": 0.04533, "volume": 47594439.5, "close_time": 1771891199999, "quote_volume": 2122063.446171, "trades": 12593, "taker_buy_base": 26590201.5, "taker_buy_quote": 1186028.85477 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.04536, "high": 0.0463, "low": 0.04471, "close": 0.046, "volume": 27296952.9, "close_time": 1771977599999, "quote_volume": 1242240.195876, "trades": 6732, "taker_buy_base": 14302512.6, "taker_buy_quote": 651461.730795 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.04598, "high": 0.04641, "low": 0.04334, "close": 0.04455, "volume": 37897581.6, "close_time": 1772063999999, "quote_volume": 1700725.361904, "trades": 10107, "taker_buy_base": 17739052.8, "taker_buy_quote": 796454.537565 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.04455, "high": 0.04798, "low": 0.04447, "close": 0.04745, "volume": 47576951.7, "close_time": 1772150399999, "quote_volume": 2225804.853432, "trades": 12528, "taker_buy_base": 26647991.7, "taker_buy_quote": 1246734.645871 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.04745, "high": 0.04796, "low": 0.04467, "close": 0.04745, "volume": 40309252.1, "close_time": 1772236799999, "quote_volume": 1873855.263449, "trades": 10338, "taker_buy_base": 20467606.8, "taker_buy_quote": 949882.718901 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.04745, "high": 0.04874, "low": 0.04602, "close": 0.04785, "volume": 48004814.9, "close_time": 1772323199999, "quote_volume": 2272124.414922, "trades": 11843, "taker_buy_base": 25267510.4, "taker_buy_quote": 1197821.97662 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0479, "high": 0.04854, "low": 0.04642, "close": 0.04799, "volume": 29769931.4, "close_time": 1772409599999, "quote_volume": 1413166.603064, "trades": 8155, "taker_buy_base": 15421080.6, "taker_buy_quote": 732276.549154 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.04798, "high": 0.04888, "low": 0.04751, "close": 0.04785, "volume": 24219285.8, "close_time": 1772495999999, "quote_volume": 1165903.669379, "trades": 5455, "taker_buy_base": 12664816.3, "taker_buy_quote": 610246.302935 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.04783, "high": 0.04909, "low": 0.04685, "close": 0.04816, "volume": 33169292.1, "close_time": 1772582399999, "quote_volume": 1591692.456953, "trades": 8213, "taker_buy_base": 16776823.1, "taker_buy_quote": 805681.847452 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.04817, "high": 0.04931, "low": 0.04577, "close": 0.04597, "volume": 52912817.2, "close_time": 1772668799999, "quote_volume": 2518499.194607, "trades": 16722, "taker_buy_base": 26643548.2, "taker_buy_quote": 1268250.102642 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.04601, "high": 0.04904, "low": 0.04588, "close": 0.04852, "volume": 34678768.0, "close_time": 1772755199999, "quote_volume": 1663134.17649, "trades": 9851, "taker_buy_base": 17793054.6, "taker_buy_quote": 852254.115744 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04855, "high": 0.04967, "low": 0.04744, "close": 0.04877, "volume": 33679852.6, "close_time": 1772841599999, "quote_volume": 1637602.505188, "trades": 10026, "taker_buy_base": 16031467.1, "taker_buy_quote": 780015.816553 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04874, "high": 0.04986, "low": 0.04842, "close": 0.04961, "volume": 14734952.9, "close_time": 1772927999999, "quote_volume": 723618.622137, "trades": 4606, "taker_buy_base": 7795829.5, "taker_buy_quote": 383275.929319 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0496, "high": 0.05065, "low": 0.04939, "close": 0.05008, "volume": 28478984.6, "close_time": 1773014399999, "quote_volume": 1426810.054713, "trades": 6807, "taker_buy_base": 13375874.8, "taker_buy_quote": 670588.737994 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.05008, "high": 0.05102, "low": 0.0499, "close": 0.05, "volume": 23195618.7, "close_time": 1773100799999, "quote_volume": 1171402.212307, "trades": 7029, "taker_buy_base": 10001763.5, "taker_buy_quote": 505342.107835 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.04996, "high": 0.05092, "low": 0.04829, "close": 0.05, "volume": 37809045.8, "close_time": 1773187199999, "quote_volume": 1881469.852431, "trades": 9591, "taker_buy_base": 19352283.0, "taker_buy_quote": 963538.713053 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.04997, "high": 0.0537, "low": 0.04982, "close": 0.05262, "volume": 37184266.6, "close_time": 1773273599999, "quote_volume": 1931445.600165, "trades": 10972, "taker_buy_base": 19392068.9, "taker_buy_quote": 1006277.974249 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.05269, "high": 0.05374, "low": 0.0521, "close": 0.05328, "volume": 28344318.1, "close_time": 1773359999999, "quote_volume": 1504416.402192, "trades": 8806, "taker_buy_base": 13413685.0, "taker_buy_quote": 712728.930315 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.05333, "high": 0.05457, "low": 0.05173, "close": 0.05439, "volume": 38938590.1, "close_time": 1773446399999, "quote_volume": 2061510.58009, "trades": 14251, "taker_buy_base": 17722360.6, "taker_buy_quote": 939283.684895 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05436, "high": 0.05589, "low": 0.05304, "close": 0.05304, "volume": 25189598.1, "close_time": 1773532799999, "quote_volume": 1381195.994468, "trades": 7763, "taker_buy_base": 10934821.7, "taker_buy_quote": 600344.650876 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.05305, "high": 0.05583, "low": 0.05165, "close": 0.05498, "volume": 30309705.1, "close_time": 1773619199999, "quote_volume": 1627595.898012, "trades": 9968, "taker_buy_base": 14668513.7, "taker_buy_quote": 789034.38295 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.05501, "high": 0.05652, "low": 0.0539, "close": 0.05536, "volume": 23936080.2, "close_time": 1773705599999, "quote_volume": 1318705.434226, "trades": 7548, "taker_buy_base": 11860022.6, "taker_buy_quote": 654392.683791 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.05534, "high": 0.05641, "low": 0.05422, "close": 0.05615, "volume": 25279316.0, "close_time": 1773791999999, "quote_volume": 1403442.74965, "trades": 6987, "taker_buy_base": 12437067.1, "taker_buy_quote": 691107.18535 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.05614, "high": 0.06, "low": 0.05567, "close": 0.05809, "volume": 78085686.9, "close_time": 1773878399999, "quote_volume": 4532658.985873, "trades": 22060, "taker_buy_base": 35799866.9, "taker_buy_quote": 2076076.575332 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.05805, "high": 0.06054, "low": 0.05667, "close": 0.05784, "volume": 65302755.3, "close_time": 1773964799999, "quote_volume": 3835018.23982, "trades": 19081, "taker_buy_base": 32881832.0, "taker_buy_quote": 1931847.532541 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.05786, "high": 0.06039, "low": 0.05674, "close": 0.05918, "volume": 48826049.3, "close_time": 1774051199999, "quote_volume": 2872961.535158, "trades": 16105, "taker_buy_base": 24887253.5, "taker_buy_quote": 1465710.94156 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.05918, "high": 0.06133, "low": 0.05792, "close": 0.06098, "volume": 45036399.0, "close_time": 1774137599999, "quote_volume": 2678357.044501, "trades": 15728, "taker_buy_base": 23207957.0, "taker_buy_quote": 1381298.804664 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.06097, "high": 0.06168, "low": 0.05871, "close": 0.06009, "volume": 47496055.3, "close_time": 1774223999999, "quote_volume": 2875290.848225, "trades": 16484, "taker_buy_base": 24477905.3, "taker_buy_quote": 1482605.292697 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.06013, "high": 0.06351, "low": 0.05984, "close": 0.06226, "volume": 51836226.5, "close_time": 1774310399999, "quote_volume": 3225762.74706, "trades": 24042, "taker_buy_base": 28284395.3, "taker_buy_quote": 1758986.644295 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.06225, "high": 0.06331, "low": 0.05863, "close": 0.06028, "volume": 55855326.1, "close_time": 1774396799999, "quote_volume": 3412610.024821, "trades": 21045, "taker_buy_base": 29635678.0, "taker_buy_quote": 1812373.214577 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.06026, "high": 0.06137, "low": 0.05516, "close": 0.05975, "volume": 85209360.8, "close_time": 1774483199999, "quote_volume": 5008085.302125, "trades": 25435, "taker_buy_base": 42562492.8, "taker_buy_quote": 2502334.521371 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.05972, "high": 0.06466, "low": 0.05658, "close": 0.06018, "volume": 145373033.7, "close_time": 1774569599999, "quote_volume": 8787929.117607, "trades": 42049, "taker_buy_base": 76484775.7, "taker_buy_quote": 4627608.362362 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.06017, "high": 0.06093, "low": 0.05761, "close": 0.05985, "volume": 61252119.6, "close_time": 1774655999999, "quote_volume": 3627134.237448, "trades": 23704, "taker_buy_base": 31543789.9, "taker_buy_quote": 1867904.417476 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05981, "high": 0.06062, "low": 0.05845, "close": 0.05979, "volume": 38516016.9, "close_time": 1774742399999, "quote_volume": 2301566.307664, "trades": 20727, "taker_buy_base": 19471929.5, "taker_buy_quote": 1163979.295262 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05976, "high": 0.06109, "low": 0.0584, "close": 0.05906, "volume": 27139837.8, "close_time": 1774828799999, "quote_volume": 1624621.716744, "trades": 14352, "taker_buy_base": 13591636.2, "taker_buy_quote": 813350.098501 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05901, "high": 0.06175, "low": 0.05697, "close": 0.05977, "volume": 42009339.4, "close_time": 1774915199999, "quote_volume": 2490245.542637, "trades": 24173, "taker_buy_base": 22156459.8, "taker_buy_quote": 1313214.491918 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.05973, "high": 0.06359, "low": 0.05894, "close": 0.06325, "volume": 42117135.6, "close_time": 1775001599999, "quote_volume": 2581371.980156, "trades": 21200, "taker_buy_base": 24899103.1, "taker_buy_quote": 1525147.862607 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.06318, "high": 0.0648, "low": 0.06014, "close": 0.06287, "volume": 46239954.7, "close_time": 1775087999999, "quote_volume": 2895478.797709, "trades": 22479, "taker_buy_base": 24603618.1, "taker_buy_quote": 1540383.675911 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.06289, "high": 0.06578, "low": 0.0625, "close": 0.06478, "volume": 52634960.6, "close_time": 1775174399999, "quote_volume": 3368379.677111, "trades": 28114, "taker_buy_base": 27849051.9, "taker_buy_quote": 1782060.942858 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.06473, "high": 0.06485, "low": 0.06094, "close": 0.06125, "volume": 33898762.7, "close_time": 1775260799999, "quote_volume": 2134864.85505, "trades": 19331, "taker_buy_base": 16926079.5, "taker_buy_quote": 1067096.15109 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.06119, "high": 0.06247, "low": 0.05972, "close": 0.06, "volume": 24360273.2, "close_time": 1775347199999, "quote_volume": 1482705.225736, "trades": 12199, "taker_buy_base": 12897405.9, "taker_buy_quote": 785429.650175 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.06001, "high": 0.0641, "low": 0.05985, "close": 0.06364, "volume": 39826131.3, "close_time": 1775433599999, "quote_volume": 2497481.746161, "trades": 20208, "taker_buy_base": 20309562.5, "taker_buy_quote": 1272743.906625 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.06364, "high": 0.06578, "low": 0.06294, "close": 0.06544, "volume": 25179047.9, "close_time": 1775519999999, "quote_volume": 1616682.371192, "trades": 13664, "taker_buy_base": 13906475.3, "taker_buy_quote": 893702.352554 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.06542, "high": 0.06548, "low": 0.0626, "close": 0.06333, "volume": 22343609.7, "close_time": 1775606399999, "quote_volume": 1425944.493421, "trades": 12554, "taker_buy_base": 10777554.0, "taker_buy_quote": 687427.635737 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.06328, "high": 0.06574, "low": 0.062, "close": 0.06561, "volume": 42703935.1, "close_time": 1775692799999, "quote_volume": 2732556.177219, "trades": 23423, "taker_buy_base": 21899452.7, "taker_buy_quote": 1400815.389388 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.06562, "high": 0.07026, "low": 0.06477, "close": 0.06959, "volume": 62862275.6, "close_time": 1775779199999, "quote_volume": 4234281.198168, "trades": 42589, "taker_buy_base": 32209824.2, "taker_buy_quote": 2172601.760566 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.06959, "high": 0.0702, "low": 0.06898, "close": 0.0696, "volume": 12522190.1, "close_time": 1775865599999, "quote_volume": 872327.072445, "trades": 7153, "taker_buy_base": 5798863.1, "taker_buy_quote": 403977.38326 } ] } }, "last_update": "2026-04-10T08:58:26.320538" }